FRA:KTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.24	20.24	20.04	20.12	20.12	-0.69%	997
Oct 22, 2026	20.60	20.60	20.14	20.26	20.26	-2.13%	1,915
Oct 21, 2026	20.40	20.70	20.40	20.70	20.70	0.98%	1,000
Oct 20, 2026	19.87	20.50	19.87	20.50	20.50	2.50%	495
Oct 19, 2026	20.42	20.42	20.00	20.00	20.00	-3.66%	974
Oct 16, 2026	20.48	20.76	20.36	20.76	20.76	2.57%	1,229
Oct 15, 2026	20.50	20.50	20.24	20.24	20.24	-1.75%	242
Oct 14, 2026	20.54	20.64	20.54	20.60	20.60	0.68%	1,040
Oct 13, 2026	20.34	20.46	20.34	20.46	20.46	0.29%	255
Oct 12, 2026	20.40	20.40	20.40	20.40	20.40	-0.68%	210
Oct 9, 2026	20.48	20.68	20.48	20.54	20.54	1.18%	325
Oct 8, 2026	20.42	20.62	20.30	20.30	20.30	-1.55%	590
Oct 7, 2026	20.64	20.64	20.62	20.62	20.62	-1.62%	100
Oct 6, 2026	20.62	20.96	20.62	20.96	20.96	0.58%	1,000
Oct 5, 2026	21.08	21.08	20.84	20.84	20.84	-1.51%	350
Oct 2, 2026	20.60	21.18	20.60	21.16	21.16	1.83%	416
Oct 1, 2026	20.54	20.78	20.54	20.78	20.78	0.10%	120
Sep 30, 2026	20.20	20.76	20.20	20.76	20.76	1.86%	530
Sep 29, 2026	20.24	20.44	20.24	20.38	20.38	-0.78%	160
Sep 28, 2026	20.22	20.54	20.10	20.54	20.54	0.59%	165
Sep 25, 2026	20.38	20.42	20.38	20.42	20.42	-0.29%	52
Sep 24, 2026	20.94	21.02	20.48	20.48	20.48	-2.48%	3,219
Sep 23, 2026	21.30	21.46	20.92	21.00	21.00	-1.41%	2,146
Sep 22, 2026	21.10	21.30	21.10	21.30	21.30	0.76%	100
Sep 21, 2026	20.62	21.18	20.60	21.14	21.14	1.93%	770
Sep 18, 2026	20.38	20.74	20.38	20.74	20.74	0.39%	1,000
Sep 17, 2026	20.32	20.66	20.32	20.66	20.66	1.27%	50
Sep 16, 2026	20.28	20.42	20.26	20.40	20.40	0.10%	3,880
Sep 15, 2026	20.58	20.58	20.24	20.38	20.38	-1.36%	505
Sep 14, 2026	20.86	20.86	20.12	20.66	20.66	-1.90%	1,559
Sep 11, 2026	20.50	21.06	20.26	21.06	21.06	1.84%	520
Sep 10, 2026	21.00	21.10	20.68	20.68	20.68	-1.99%	675
Sep 9, 2026	21.10	21.10	21.10	21.10	21.10	-1.40%	70
Sep 8, 2026	21.44	21.44	21.40	21.40	21.40	-0.19%	400
Sep 7, 2026	21.36	21.44	21.36	21.44	21.44	-0.46%	304
Sep 4, 2026	21.42	21.54	21.42	21.54	21.54	-	11
Sep 3, 2026	21.36	21.74	21.36	21.54	21.54	-0.09%	421
Sep 2, 2026	21.86	21.86	21.42	21.56	21.56	-2.44%	2,224
Sep 1, 2026	22.12	22.12	22.10	22.10	22.10	0.82%	800
Aug 31, 2026	22.44	22.44	21.92	21.92	21.92	-4.03%	250
Aug 28, 2026	22.82	22.84	22.78	22.84	22.84	-0.26%	290
Aug 27, 2026	22.10	22.90	22.10	22.90	22.90	2.88%	143
Aug 26, 2026	21.86	22.26	21.86	22.26	22.26	0.82%	240
Aug 25, 2026	21.86	22.14	21.86	22.08	22.08	-0.09%	1,470
Aug 24, 2026	21.98	22.10	21.72	22.10	22.10	0.55%	2,012
Aug 21, 2026	21.86	21.98	21.86	21.98	21.98	-0.36%	408
Aug 20, 2026	22.12	22.12	22.06	22.06	22.06	-0.27%	600
Aug 19, 2026	21.74	22.30	21.74	22.12	22.12	2.22%	509
Aug 18, 2026	21.94	21.96	21.64	21.64	21.64	-1.73%	1,525
Aug 17, 2026	22.02	22.02	22.02	22.02	22.02	0.18%	-