FRA:KST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.53	10.54	10.53	10.54	-	1.54%	-
Jun 2, 2026	10.36	10.38	10.36	10.38	10.38	-0.29%	-
Jun 1, 2026	10.44	10.44	10.41	10.41	10.41	-1.33%	-
May 29, 2026	10.56	10.56	10.55	10.55	10.55	1.34%	-
May 28, 2026	10.35	10.41	10.35	10.41	10.41	-0.86%	-
May 27, 2026	10.44	10.50	10.44	10.50	10.50	-0.66%	-
May 26, 2026	10.52	10.57	10.49	10.57	10.57	0.96%	-
May 25, 2026	10.45	10.47	10.44	10.47	10.47	0.34%	-
May 22, 2026	10.47	10.47	10.40	10.44	10.44	1.71%	-
May 21, 2026	10.27	10.29	10.26	10.26	10.26	0.69%	-
May 20, 2026	10.09	10.19	10.09	10.19	10.19	-0.24%	-
May 19, 2026	10.28	10.46	10.22	10.22	10.22	-0.05%	365
May 18, 2026	10.05	10.22	10.05	10.22	10.22	-3.63%	-
May 15, 2026	10.60	10.61	10.60	10.61	10.61	-0.38%	-
May 14, 2026	10.60	10.65	10.60	10.65	10.65	2.16%	-
May 13, 2026	10.45	10.46	10.42	10.42	10.42	-1.47%	-
May 12, 2026	10.57	10.58	10.57	10.58	10.58	-1.81%	-
May 11, 2026	10.75	10.77	10.75	10.77	10.77	1.60%	-
May 8, 2026	10.45	10.60	10.39	10.60	10.60	-1.58%	-
May 7, 2026	10.65	10.77	10.60	10.77	10.77	0.80%	200
May 6, 2026	10.30	10.69	10.30	10.69	10.69	2.74%	-
May 5, 2026	10.40	10.40	10.40	10.40	10.40	-3.08%	-
May 4, 2026	10.47	10.73	10.41	10.73	10.73	2.83%	100
Apr 30, 2026	10.20	10.44	10.20	10.44	10.44	3.11%	-
Apr 29, 2026	10.13	10.13	10.12	10.12	10.12	1.95%	-
Apr 28, 2026	10.10	10.10	9.93	9.93	9.93	0.45%	-
Apr 27, 2026	9.83	9.88	9.79	9.88	9.88	0.78%	-
Apr 24, 2026	9.81	9.81	9.81	9.81	9.81	-	-
Apr 23, 2026	9.76	9.81	9.76	9.81	9.81	-1.33%	-
Apr 22, 2026	9.92	9.94	9.92	9.94	9.94	-1.21%	-
Apr 21, 2026	10.07	10.07	10.06	10.06	10.06	-2.09%	-
Apr 20, 2026	10.24	10.28	10.24	10.28	10.28	-0.48%	255
Apr 17, 2026	10.18	10.33	10.18	10.33	10.33	0.73%	-
Apr 16, 2026	10.25	10.25	10.24	10.25	10.25	-0.49%	-
Apr 15, 2026	10.28	10.30	10.28	10.30	10.30	-0.63%	-
Apr 14, 2026	10.30	10.37	10.30	10.37	10.37	0.39%	-
Apr 13, 2026	10.30	10.33	10.30	10.33	10.33	-0.58%	-
Apr 10, 2026	10.35	10.39	10.35	10.39	10.39	-0.48%	-
Apr 9, 2026	10.45	10.45	10.41	10.44	10.44	-2.61%	-
Apr 8, 2026	10.57	10.72	10.57	10.72	10.72	3.63%	-
Apr 7, 2026	10.35	10.35	10.34	10.34	10.34	-0.23%	-
Apr 2, 2026	10.41	10.41	10.36	10.36	10.36	-1.45%	-
Apr 1, 2026	10.55	10.55	10.52	10.52	10.52	2.46%	-
Mar 31, 2026	10.16	10.26	10.16	10.26	10.26	0.39%	-
Mar 30, 2026	10.13	10.22	10.13	10.22	10.22	1.08%	-
Mar 27, 2026	10.45	10.45	10.33	10.33	10.12	-0.31%	-
Mar 26, 2026	10.30	10.36	10.30	10.36	10.15	-1.97%	-
Mar 25, 2026	10.72	10.72	10.54	10.57	10.35	-0.64%	1,567
Mar 24, 2026	10.73	10.89	10.64	10.64	10.42	-0.93%	31
Mar 23, 2026	10.45	10.74	10.41	10.74	10.51	-1.56%	-