FRA:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	53.12	53.12	53.12	53.12	-	1.22%	-
Jul 27, 2026	52.58	52.58	52.48	52.48	52.48	-0.89%	377
Jul 24, 2026	52.35	53.25	52.35	52.95	52.95	0.55%	541
Jul 23, 2026	52.66	52.66	52.66	52.66	52.66	0.69%	-
Jul 22, 2026	52.30	52.30	52.30	52.30	52.30	0.56%	-
Jul 21, 2026	52.24	52.24	52.01	52.01	52.01	-1.22%	150
Jul 20, 2026	53.91	53.91	52.65	52.65	52.65	-1.11%	1
Jul 17, 2026	53.80	53.80	53.24	53.24	53.24	1.78%	-
Jul 16, 2026	50.75	52.31	50.75	52.31	52.31	2.65%	223
Jul 15, 2026	50.96	50.96	50.96	50.96	50.96	-1.28%	-
Jul 14, 2026	52.08	52.08	51.62	51.62	51.62	-1.69%	460
Jul 13, 2026	51.18	52.51	51.18	52.51	52.51	2.20%	7
Jul 10, 2026	50.66	51.38	50.66	51.38	51.38	-0.35%	-
Jul 9, 2026	51.61	51.61	51.56	51.56	51.56	-0.96%	46
Jul 8, 2026	52.26	52.42	52.06	52.06	52.06	-2.07%	400
Jul 7, 2026	51.81	53.38	51.81	53.16	53.16	2.96%	442
Jul 6, 2026	52.59	53.29	51.63	51.63	51.63	-2.10%	401
Jul 3, 2026	52.74	52.74	52.30	52.74	52.74	1.23%	153
Jul 2, 2026	51.68	52.47	51.68	52.10	52.10	3.95%	630
Jul 1, 2026	50.12	50.12	50.12	50.12	50.12	-3.86%	-
Jun 30, 2026	52.02	52.13	52.02	52.13	52.13	0.12%	388
Jun 29, 2026	52.91	52.91	52.50	52.50	52.07	-1.32%	-
Jun 26, 2026	53.33	54.41	53.20	53.20	52.76	-2.83%	1,817
Jun 25, 2026	52.83	54.75	52.83	54.75	54.30	2.45%	4,126
Jun 24, 2026	53.25	53.44	53.25	53.44	53.00	-0.63%	412
Jun 23, 2026	51.86	53.78	51.86	53.78	53.34	2.89%	160
Jun 22, 2026	53.44	53.44	52.03	52.27	51.84	0.23%	50
Jun 19, 2026	52.15	52.15	52.15	52.15	51.72	-0.69%	-
Jun 18, 2026	52.50	52.51	52.50	52.51	52.08	0.23%	100
Jun 17, 2026	52.75	53.35	52.39	52.39	51.96	-0.53%	155
Jun 16, 2026	52.55	53.30	52.51	52.67	52.23	-0.81%	1,068
Jun 15, 2026	53.49	53.49	53.10	53.10	52.66	-1.58%	150
Jun 12, 2026	54.24	54.24	53.95	53.95	53.50	-3.63%	209
Jun 11, 2026	55.06	55.98	55.06	55.98	55.52	3.36%	92
Jun 10, 2026	54.16	54.16	54.16	54.16	53.71	-0.04%	-
Jun 9, 2026	52.92	54.42	52.92	54.18	53.73	1.52%	310
Jun 8, 2026	53.07	53.37	53.07	53.37	52.93	-1.31%	80
Jun 5, 2026	52.05	54.08	52.05	54.08	53.63	3.19%	62
Jun 4, 2026	52.94	53.88	52.41	52.41	51.98	-0.47%	75
Jun 3, 2026	51.98	53.03	51.98	52.66	52.22	0.19%	45
Jun 2, 2026	51.89	52.56	51.89	52.56	52.13	1.00%	-
Jun 1, 2026	52.04	52.04	52.04	52.04	51.61	-1.27%	15
May 29, 2026	53.31	53.45	52.71	52.71	52.27	-1.38%	1,664
May 28, 2026	53.11	54.00	53.11	53.45	53.01	-0.06%	47
May 27, 2026	52.31	53.61	52.31	53.48	53.04	1.56%	595
May 26, 2026	52.72	52.72	52.66	52.66	52.22	-0.09%	-
May 25, 2026	52.71	52.71	52.71	52.71	52.27	-0.90%	53
May 22, 2026	52.49	53.19	52.49	53.19	52.75	0.95%	477
May 21, 2026	52.76	53.65	52.69	52.69	52.25	-0.87%	361
May 20, 2026	52.39	53.15	52.39	53.15	52.71	1.06%	1,000