FRA:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	60.18	60.75	60.18	60.75	60.75	8.05%	100
Oct 22, 2026	56.22	56.22	56.22	56.22	56.22	0.88%	-
Oct 21, 2026	55.73	55.73	55.73	55.73	55.73	-0.08%	-
Oct 20, 2026	55.78	55.78	55.78	55.78	55.78	-0.53%	-
Oct 19, 2026	56.07	56.07	56.07	56.07	56.07	0.26%	-
Oct 16, 2026	55.75	56.15	55.42	55.93	55.93	0.04%	-
Oct 15, 2026	55.90	55.90	55.90	55.90	55.90	0.77%	-
Oct 14, 2026	54.26	55.51	53.70	55.47	55.47	-0.04%	102
Oct 13, 2026	55.50	55.50	55.50	55.50	55.50	1.22%	320
Oct 12, 2026	54.83	54.83	54.83	54.83	54.83	0.02%	-
Oct 9, 2026	54.82	54.82	54.82	54.82	54.82	2.73%	1
Oct 8, 2026	53.11	53.54	52.59	53.36	53.36	2.68%	406
Oct 7, 2026	51.97	51.97	51.97	51.97	51.97	-0.73%	-
Oct 6, 2026	52.35	52.35	52.35	52.35	52.35	-0.10%	170
Oct 5, 2026	52.43	52.66	52.35	52.40	52.40	-	10
Oct 2, 2026	52.40	52.40	52.40	52.40	52.40	1.97%	1,124
Oct 1, 2026	51.39	51.39	51.39	51.39	51.39	-3.72%	-
Sep 30, 2026	53.38	53.38	53.38	53.38	53.38	2.01%	-
Sep 29, 2026	52.33	52.33	52.33	52.33	52.33	2.67%	-
Sep 28, 2026	50.96	50.96	50.96	50.96	50.96	-1.39%	-
Sep 25, 2026	51.68	51.68	51.68	51.68	51.68	1.30%	497
Sep 24, 2026	50.55	51.28	50.32	51.02	51.02	-0.57%	4,627
Sep 23, 2026	51.09	51.31	51.05	51.31	51.31	-0.74%	1
Sep 22, 2026	51.69	51.69	51.69	51.69	51.69	-0.98%	-
Sep 21, 2026	52.20	52.20	52.20	52.20	52.20	0.16%	498
Sep 18, 2026	52.11	52.11	52.11	52.11	52.11	-1.50%	163
Sep 17, 2026	52.90	52.90	52.90	52.90	52.90	-1.00%	163
Sep 16, 2026	53.44	53.44	53.44	53.44	53.44	1.29%	-
Sep 15, 2026	52.80	52.87	52.71	52.71	52.76	1.34%	250
Sep 14, 2026	50.00	52.12	49.77	52.06	52.06	5.59%	605
Sep 11, 2026	49.30	49.30	49.30	49.30	49.30	2.84%	483
Sep 10, 2026	47.94	47.94	47.94	47.94	47.94	-1.79%	126
Sep 9, 2026	48.82	48.82	48.82	48.82	48.82	-1.98%	609
Sep 8, 2026	49.80	49.80	49.80	49.80	49.80	-0.96%	-
Sep 7, 2026	49.69	50.34	49.67	50.29	50.29	1.41%	6
Sep 4, 2026	49.59	49.59	49.59	49.59	49.59	-0.95%	563
Sep 3, 2026	50.06	50.06	50.06	50.06	50.06	-0.47%	-
Sep 2, 2026	50.12	50.61	49.32	50.30	50.30	-0.31%	52
Sep 1, 2026	49.64	50.83	49.44	50.46	50.46	2.33%	40
Aug 31, 2026	49.31	49.31	49.31	49.31	49.31	-0.12%	100
Aug 28, 2026	48.78	49.65	48.30	49.36	49.36	-1.33%	100
Aug 27, 2026	50.03	50.03	50.03	50.03	50.03	0.54%	344
Aug 26, 2026	49.76	49.76	49.76	49.76	49.76	-0.60%	-
Aug 25, 2026	50.06	50.06	50.06	50.06	50.06	1.55%	-
Aug 24, 2026	49.38	49.61	49.14	49.23	49.29	1.00%	419
Aug 21, 2026	47.90	49.08	47.37	48.80	48.80	1.96%	250
Aug 20, 2026	48.21	48.30	47.43	47.87	47.87	-2.01%	364
Aug 19, 2026	48.64	49.06	48.23	48.85	48.85	1.15%	2,205
Aug 18, 2026	48.29	48.29	48.29	48.29	48.29	-0.48%	559
Aug 17, 2026	48.53	48.53	48.53	48.53	48.53	-1.34%	-