FRA:KS70 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.47	0.51	0.47	0.51	0.51	1.41%	3,162
Jun 25, 2026	0.51	0.51	0.50	0.50	0.50	-6.04%	-
Jun 24, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	-
Jun 23, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	-
Jun 22, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	1,521
Jun 19, 2026	0.56	0.57	0.56	0.57	0.57	-2.56%	-
Jun 18, 2026	0.55	0.59	0.53	0.59	0.59	-0.85%	48,500
Jun 17, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	-
Jun 16, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Jun 15, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	-
Jun 12, 2026	0.60	0.61	0.59	0.61	0.61	2.52%	-
Jun 11, 2026	0.59	0.60	0.59	0.60	0.60	-5.56%	-
Jun 10, 2026	0.63	0.63	0.63	0.63	0.63	-6.67%	-
Jun 9, 2026	0.65	0.68	0.64	0.68	0.68	3.85%	-
Jun 8, 2026	0.63	0.69	0.63	0.65	0.65	-6.47%	2,159
Jun 5, 2026	0.68	0.70	0.68	0.70	0.70	-0.71%	-
Jun 4, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	-
Jun 3, 2026	0.74	0.74	0.73	0.73	0.73	-5.19%	-
Jun 2, 2026	0.77	0.84	0.77	0.77	0.77	6.94%	69,348
Jun 1, 2026	0.71	0.72	0.71	0.72	0.72	5.88%	-
May 29, 2026	0.67	0.68	0.66	0.68	0.68	-2.16%	-
May 28, 2026	0.70	0.70	0.69	0.70	0.70	-4.14%	-
May 27, 2026	0.73	0.73	0.73	0.73	0.73	-2.68%	-
May 26, 2026	0.74	0.75	0.74	0.75	0.75	-1.97%	-
May 25, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	-
May 22, 2026	0.78	0.78	0.75	0.75	0.75	-	-
May 21, 2026	0.74	0.75	0.74	0.75	0.75	-6.25%	-
May 20, 2026	0.79	0.80	0.79	0.80	0.80	-1.23%	-
May 19, 2026	0.84	0.84	0.81	0.81	0.81	-6.36%	10,000
May 18, 2026	0.83	0.87	0.83	0.87	0.87	9.49%	-
May 15, 2026	0.87	0.88	0.79	0.79	0.79	-13.66%	2,700
May 14, 2026	0.91	0.92	0.91	0.92	0.92	3.98%	-
May 13, 2026	0.87	0.88	0.87	0.88	0.88	1.73%	-
May 12, 2026	0.86	0.87	0.85	0.87	0.87	-2.81%	2,262
May 11, 2026	0.90	0.90	0.89	0.89	0.89	1.71%	-
May 8, 2026	0.89	0.89	0.88	0.88	0.88	-0.57%	-
May 7, 2026	0.91	0.91	0.88	0.88	0.88	1.73%	-
May 6, 2026	0.88	0.88	0.86	0.87	0.87	1.76%	-
May 5, 2026	0.84	0.85	0.84	0.85	0.85	2.41%	-
May 4, 2026	0.84	0.84	0.83	0.83	0.83	1.84%	-
Apr 30, 2026	0.82	0.83	0.81	0.82	0.82	-3.55%	4,000
Apr 29, 2026	0.84	0.85	0.84	0.85	0.85	-3.98%	-
Apr 28, 2026	0.88	0.88	0.87	0.88	0.88	-3.83%	-
Apr 27, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	-
Apr 24, 2026	0.92	0.93	0.92	0.93	0.93	-2.63%	-
Apr 23, 2026	0.96	0.96	0.95	0.95	0.95	-2.56%	-
Apr 22, 2026	0.96	0.98	0.96	0.98	0.98	-3.47%	-
Apr 21, 2026	1.00	1.01	1.00	1.01	1.01	1.00%	-
Apr 20, 2026	1.00	1.00	1.00	1.00	1.00	1.01%	-
Apr 17, 2026	0.99	0.99	0.98	0.99	0.99	2.06%	-