FRA:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.98	53.03	51.98	53.03	53.03	0.89%	45
Jun 2, 2026	51.89	52.56	51.89	52.56	52.56	1.00%	-
Jun 1, 2026	52.04	52.04	52.04	52.04	52.04	-1.27%	15
May 29, 2026	53.31	53.45	52.71	52.71	52.71	-1.38%	1,664
May 28, 2026	53.11	54.00	53.11	53.45	53.45	-0.06%	47
May 27, 2026	52.31	53.61	52.31	53.48	53.48	1.56%	595
May 26, 2026	52.72	52.72	52.66	52.66	52.66	-0.09%	-
May 25, 2026	52.71	52.71	52.71	52.71	52.71	-0.90%	53
May 22, 2026	52.49	53.19	52.49	53.19	53.19	0.95%	477
May 21, 2026	52.76	53.65	52.69	52.69	52.69	-0.87%	361
May 20, 2026	52.39	53.15	52.39	53.15	53.15	1.06%	1,000
May 19, 2026	52.51	52.59	52.51	52.59	52.59	-0.23%	2
May 18, 2026	51.70	52.71	51.70	52.71	52.71	1.40%	500
May 15, 2026	51.96	51.98	51.96	51.98	51.98	-0.15%	-
May 14, 2026	52.06	52.06	52.06	52.06	52.06	0.35%	-
May 13, 2026	51.88	51.88	51.88	51.88	51.88	-1.61%	-
May 12, 2026	51.75	52.73	51.75	52.73	52.73	1.29%	1,368
May 11, 2026	51.90	52.49	51.90	52.06	52.06	-0.48%	1,150
May 8, 2026	51.78	52.31	51.78	52.31	52.31	0.11%	-
May 7, 2026	52.21	52.25	52.21	52.25	52.25	-0.38%	40
May 6, 2026	51.74	52.78	51.57	52.45	52.45	0.06%	254
May 5, 2026	53.01	53.01	51.95	52.42	52.42	0.42%	745
May 4, 2026	52.79	52.79	52.20	52.20	52.20	-0.61%	453
Apr 30, 2026	51.79	52.52	51.79	52.52	52.52	-0.55%	8
Apr 29, 2026	49.80	52.81	49.80	52.81	52.81	6.10%	2,532
Apr 28, 2026	48.62	49.78	48.62	49.78	49.78	1.78%	21
Apr 27, 2026	48.51	48.91	48.51	48.91	48.91	-0.86%	105
Apr 24, 2026	48.75	49.51	48.73	49.33	49.33	-0.04%	210
Apr 23, 2026	47.46	49.35	47.46	49.35	49.35	3.42%	-
Apr 22, 2026	47.54	48.20	47.54	47.72	47.72	-0.05%	2,979
Apr 21, 2026	48.20	49.15	47.75	47.75	47.75	-1.18%	762
Apr 20, 2026	49.01	49.01	48.16	48.32	48.32	-0.14%	214
Apr 17, 2026	48.04	48.39	48.04	48.39	48.39	0.11%	-
Apr 16, 2026	47.56	48.33	47.56	48.33	48.33	0.81%	-
Apr 15, 2026	48.58	49.50	47.94	47.94	47.94	-2.44%	110
Apr 14, 2026	48.81	49.62	48.81	49.14	49.14	-3.51%	649
Apr 13, 2026	50.93	50.93	50.93	50.93	50.93	1.64%	100
Apr 10, 2026	50.10	50.11	50.00	50.11	50.11	-0.48%	331
Apr 9, 2026	49.80	50.42	49.80	50.35	50.35	0.40%	863
Apr 8, 2026	49.30	50.15	49.30	50.15	50.15	1.26%	-
Apr 7, 2026	49.83	50.69	49.53	49.53	49.53	-0.20%	370
Apr 2, 2026	48.95	49.63	48.95	49.63	49.63	0.97%	69
Apr 1, 2026	49.26	49.35	49.15	49.15	49.15	-1.03%	3
Mar 31, 2026	50.01	50.91	49.66	49.66	49.66	-1.48%	905
Mar 30, 2026	50.15	51.06	50.15	50.84	50.41	2.26%	342
Mar 27, 2026	49.80	49.80	49.72	49.72	49.29	-0.20%	290
Mar 26, 2026	49.35	49.82	49.35	49.82	49.39	0.46%	-
Mar 25, 2026	48.95	49.59	48.95	49.59	49.16	0.25%	-
Mar 24, 2026	48.86	49.46	48.80	49.46	49.04	1.22%	8
Mar 23, 2026	48.50	48.87	48.50	48.87	48.45	0.99%	10