FRA:KRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	34.40	34.40	34.40	34.40	-	0.58%	-
Jul 27, 2026	34.60	34.60	34.00	34.20	34.20	-1.16%	-
Jul 24, 2026	33.40	34.60	33.40	34.60	34.60	3.59%	-
Jul 23, 2026	33.40	34.20	33.40	33.40	33.40	-0.60%	-
Jul 22, 2026	34.40	34.40	33.60	33.60	33.60	-1.75%	-
Jul 21, 2026	34.60	34.80	34.20	34.20	34.20	-0.58%	-
Jul 20, 2026	35.40	35.40	34.40	34.40	34.40	-0.58%	-
Jul 17, 2026	34.80	35.00	34.60	34.60	34.60	-1.14%	-
Jul 16, 2026	34.60	35.00	34.40	35.00	35.00	1.16%	-
Jul 15, 2026	34.20	34.80	34.20	34.60	34.60	1.17%	-
Jul 14, 2026	33.80	34.20	33.60	34.20	34.20	0.59%	-
Jul 13, 2026	33.20	34.00	33.20	34.00	34.00	1.80%	-
Jul 10, 2026	33.20	33.40	32.80	33.40	33.40	0.60%	-
Jul 9, 2026	33.40	33.40	33.20	33.20	33.20	-	-
Jul 8, 2026	33.60	33.60	33.00	33.20	33.20	-1.78%	-
Jul 7, 2026	34.20	34.20	33.80	33.80	33.80	-1.17%	-
Jul 6, 2026	34.20	34.40	34.20	34.20	34.20	0.59%	-
Jul 3, 2026	34.20	34.20	34.00	34.00	34.00	-0.58%	-
Jul 2, 2026	34.20	34.20	34.00	34.20	34.20	-	-
Jul 1, 2026	32.40	34.20	32.40	34.20	34.20	4.91%	-
Jun 30, 2026	33.00	33.00	32.40	32.60	32.60	-0.38%	-
Jun 29, 2026	33.80	33.80	32.80	33.20	32.72	1.22%	59
Jun 26, 2026	32.60	32.80	32.60	32.80	32.33	0.61%	-
Jun 25, 2026	32.20	32.60	32.00	32.60	32.13	1.24%	-
Jun 24, 2026	32.40	32.40	32.00	32.20	31.74	-0.62%	-
Jun 23, 2026	32.00	32.40	32.00	32.40	31.94	1.25%	-
Jun 22, 2026	32.00	32.00	31.80	32.00	31.54	0.63%	-
Jun 19, 2026	31.80	31.80	31.80	31.80	31.34	-	-
Jun 18, 2026	31.20	31.80	31.20	31.80	31.34	2.58%	-
Jun 17, 2026	32.60	32.60	31.00	31.00	30.56	-4.91%	-
Jun 16, 2026	32.80	33.20	32.60	32.60	32.13	-0.61%	-
Jun 15, 2026	33.20	33.20	32.80	32.80	32.33	-0.61%	-
Jun 12, 2026	33.20	33.20	33.00	33.00	32.53	-0.60%	-
Jun 11, 2026	33.20	33.80	33.00	33.20	32.72	0.61%	72
Jun 10, 2026	33.00	33.00	33.00	33.00	32.53	-1.20%	-
Jun 9, 2026	32.60	33.60	32.60	33.40	32.92	2.45%	-
Jun 8, 2026	31.80	33.00	31.80	32.60	32.13	1.87%	-
Jun 5, 2026	31.40	32.00	31.40	32.00	31.54	2.56%	-
Jun 4, 2026	30.20	31.20	30.20	31.20	30.75	3.31%	-
Jun 3, 2026	29.80	30.20	29.80	30.20	29.77	-	-
Jun 2, 2026	29.00	30.20	29.00	30.20	29.77	3.42%	-
Jun 1, 2026	29.20	29.40	29.00	29.20	28.78	-0.68%	-
May 29, 2026	29.40	29.60	29.20	29.40	28.98	-	-
May 28, 2026	30.00	30.00	29.20	29.40	28.98	-1.34%	-
May 27, 2026	29.40	30.00	29.40	29.80	29.37	0.68%	-
May 26, 2026	29.20	29.60	29.20	29.60	29.18	1.37%	-
May 25, 2026	29.20	29.20	29.20	29.20	28.78	-	-
May 22, 2026	29.20	29.20	29.20	29.20	28.78	-	-
May 21, 2026	29.20	29.60	29.20	29.20	28.78	-0.68%	-
May 20, 2026	28.60	29.40	28.60	29.40	28.98	2.80%	-