FRA:KS70 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.60	0.61	0.60	0.61	-	0.83%	-
Aug 25, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	-
Aug 24, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Aug 21, 2026	0.64	0.65	0.63	0.63	0.63	-	-
Aug 20, 2026	0.65	0.65	0.63	0.63	0.63	9.57%	-
Aug 19, 2026	0.60	0.62	0.58	0.58	0.58	-9.45%	-
Aug 18, 2026	0.65	0.65	0.64	0.64	0.64	-3.79%	-
Aug 17, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 14, 2026	0.67	0.67	0.66	0.66	0.66	2.33%	-
Aug 13, 2026	0.66	0.66	0.65	0.65	0.65	-4.44%	-
Aug 12, 2026	0.68	0.68	0.67	0.68	0.68	1.50%	-
Aug 11, 2026	0.68	0.68	0.67	0.67	0.67	0.76%	-
Aug 10, 2026	0.68	0.68	0.66	0.66	0.66	-5.04%	-
Aug 7, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 6, 2026	0.71	0.71	0.70	0.70	0.70	-6.71%	-
Aug 5, 2026	0.75	0.76	0.75	0.75	0.75	2.76%	-
Aug 4, 2026	0.76	0.77	0.73	0.73	0.73	9.85%	-
Aug 3, 2026	0.67	0.67	0.66	0.66	0.66	4.76%	-
Jul 31, 2026	0.64	0.64	0.63	0.63	0.63	12.50%	-
Jul 30, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	-
Jul 29, 2026	0.60	0.60	0.59	0.59	0.59	4.42%	-
Jul 28, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	-
Jul 27, 2026	0.58	0.58	0.57	0.57	0.57	2.70%	-
Jul 24, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	-
Jul 23, 2026	0.58	0.58	0.57	0.57	0.57	-0.88%	-
Jul 22, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Jul 21, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	-
Jul 20, 2026	0.58	0.58	0.57	0.57	0.57	6.54%	-
Jul 17, 2026	0.55	0.55	0.54	0.54	0.54	-10.83%	-
Jul 16, 2026	0.61	0.61	0.60	0.60	0.60	5.26%	8,500
Jul 15, 2026	0.58	0.58	0.57	0.57	0.57	0.88%	-
Jul 14, 2026	0.56	0.57	0.56	0.57	0.57	-7.38%	-
Jul 13, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Jul 10, 2026	0.64	0.64	0.63	0.63	0.63	6.78%	-
Jul 9, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	-
Jul 8, 2026	0.62	0.62	0.60	0.60	0.60	12.15%	-
Jul 7, 2026	0.54	0.54	0.54	0.54	0.54	1.90%	-
Jul 6, 2026	0.53	0.55	0.53	0.53	0.53	-3.67%	3,295
Jul 3, 2026	0.55	0.55	0.55	0.55	0.55	4.81%	-
Jul 2, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	-
Jul 1, 2026	0.49	0.52	0.49	0.52	0.52	5.53%	-
Jun 30, 2026	0.52	0.52	0.49	0.49	0.49	-4.31%	-
Jun 29, 2026	0.53	0.53	0.51	0.51	0.51	0.99%	3,162
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