Closing price on 1/22/2024
|
|
Open |
4.86 |
High |
4.95 |
Low |
4.84 |
Volume |
659,400 |
Split-adjusted Price |
4.88 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2024
|
-0.13 / -2.59%
|
4.86
|
4.95
|
4.84
|
4.88
|
4.87
|
4.88
|
659,400
|
|
1/19/2024
|
0.00 / 0.00%
|
5.05
|
5.06
|
5.00
|
5.01
|
5.02
|
5.01
|
188,400
|
|
1/18/2024
|
-0.03 / -0.60%
|
5.08
|
5.08
|
4.99
|
5.01
|
5.02
|
5.01
|
249,900
|
|
1/17/2024
|
+0.04 / +0.80%
|
5.05
|
5.10
|
5.02
|
5.04
|
5.06
|
5.04
|
162,600
|
|
1/16/2024
|
+0.18 / +3.73%
|
4.85
|
5.05
|
4.85
|
5.00
|
4.95
|
5.00
|
485,700
|
|
1/15/2024
|
-0.18 / -3.60%
|
5.03
|
5.17
|
4.82
|
4.82
|
4.97
|
4.82
|
629,100
|
|
1/12/2024
|
-0.30 / -5.66%
|
5.21
|
5.24
|
5.00
|
5.00
|
5.13
|
5.00
|
646,700
|
|
1/11/2024
|
+0.04 / +0.76%
|
5.27
|
5.35
|
5.20
|
5.30
|
5.25
|
5.30
|
382,200
|
|
1/10/2024
|
-0.06 / -1.13%
|
5.34
|
5.34
|
5.24
|
5.26
|
5.28
|
5.26
|
472,500
|
|
1/9/2024
|
-0.08 / -1.48%
|
5.46
|
5.46
|
5.32
|
5.32
|
5.37
|
5.32
|
588,600
|
|
1/8/2024
|
-0.08 / -1.46%
|
5.50
|
5.53
|
5.39
|
5.40
|
5.45
|
5.40
|
268,000
|
|
1/5/2024
|
-0.03 / -0.54%
|
5.52
|
5.53
|
5.39
|
5.48
|
5.45
|
5.48
|
650,500
|
|
1/4/2024
|
-0.10 / -1.78%
|
5.61
|
5.70
|
5.50
|
5.51
|
5.56
|
5.51
|
580,500
|
|
1/3/2024
|
+0.25 / +4.66%
|
5.36
|
5.73
|
5.36
|
5.61
|
5.60
|
5.61
|
911,900
|
|
1/2/2024
|
-0.01 / -0.19%
|
5.38
|
5.44
|
5.34
|
5.36
|
5.38
|
5.36
|
359,700
|
|
12/29/2023
|
+0.02 / +0.37%
|
5.40
|
5.48
|
5.32
|
5.37
|
5.40
|
5.37
|
315,300
|
|
12/28/2023
|
0.00 / 0.00%
|
5.35
|
5.40
|
5.28
|
5.35
|
5.33
|
5.35
|
250,800
|
|
12/27/2023
|
+0.05 / +0.94%
|
5.26
|
5.40
|
5.26
|
5.35
|
5.34
|
5.35
|
238,200
|
|
12/26/2023
|
+0.06 / +1.15%
|
5.25
|
5.38
|
5.25
|
5.30
|
5.32
|
5.30
|
272,500
|
|
12/25/2023
|
+0.01 / +0.19%
|
5.30
|
5.30
|
5.21
|
5.24
|
5.24
|
5.24
|
253,700
|
|
12/22/2023
|
-0.02 / -0.38%
|
5.23
|
5.33
|
5.17
|
5.23
|
5.24
|
5.23
|
341,800
|
|
12/21/2023
|
-0.17 / -3.14%
|
5.42
|
5.42
|
5.21
|
5.25
|
5.31
|
5.25
|
607,700
|
|
12/20/2023
|
-0.05 / -0.91%
|
5.47
|
5.52
|
5.42
|
5.42
|
5.45
|
5.42
|
371,500
|
|
12/19/2023
|
+0.06 / +1.11%
|
5.45
|
5.68
|
5.42
|
5.47
|
5.51
|
5.47
|
754,900
|
|
12/18/2023
|
-0.02 / -0.37%
|
5.42
|
5.54
|
5.39
|
5.41
|
5.43
|
5.41
|
860,100
|
|
12/15/2023
|
-0.24 / -4.23%
|
5.62
|
5.67
|
5.43
|
5.43
|
5.52
|
5.43
|
564,900
|
|
12/14/2023
|
-0.18 / -3.08%
|
5.95
|
6.00
|
5.60
|
5.67
|
5.78
|
5.67
|
1,671,500
|
|
12/13/2023
|
+0.38 / +6.95%
|
5.85
|
5.85
|
5.70
|
5.85
|
5.85
|
5.85
|
2,111,900
|
|
12/12/2023
|
+0.35 / +6.84%
|
5.10
|
5.47
|
5.09
|
5.47
|
5.33
|
5.47
|
853,100
|
|
12/11/2023
|
-0.03 / -0.58%
|
5.17
|
5.17
|
5.08
|
5.12
|
5.10
|
5.12
|
287,600
|
|
|