|
Closing price on 10/6/2023
|
|
Open |
5.96 |
High |
5.96 |
Low |
5.70 |
Volume |
498,600 |
Split-adjusted Price |
5.85 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2023
|
-0.12 / -2.01%
|
5.96
|
5.96
|
5.70
|
5.85
|
5.81
|
5.85
|
498,600
|
|
10/5/2023
|
-0.07 / -1.16%
|
6.08
|
6.10
|
5.79
|
5.97
|
5.87
|
5.97
|
451,500
|
|
10/4/2023
|
+0.08 / +1.34%
|
5.70
|
6.05
|
5.70
|
6.04
|
5.83
|
6.04
|
852,700
|
|
10/3/2023
|
-0.44 / -6.88%
|
6.39
|
6.39
|
5.96
|
5.96
|
6.02
|
5.96
|
1,168,800
|
|
10/2/2023
|
-0.08 / -1.23%
|
6.93
|
6.93
|
6.30
|
6.40
|
6.70
|
6.40
|
1,242,600
|
|
9/29/2023
|
+0.42 / +6.93%
|
6.24
|
6.48
|
6.06
|
6.48
|
6.30
|
6.48
|
663,900
|
|
9/28/2023
|
-0.18 / -2.88%
|
6.03
|
6.24
|
5.97
|
6.06
|
6.08
|
6.06
|
1,092,300
|
|
9/27/2023
|
-0.46 / -6.87%
|
6.31
|
6.56
|
6.24
|
6.24
|
6.25
|
6.24
|
855,500
|
|
9/26/2023
|
-0.50 / -6.94%
|
7.20
|
7.30
|
6.70
|
6.70
|
6.76
|
6.70
|
1,469,700
|
|
9/25/2023
|
+0.37 / +5.42%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.28
|
7.20
|
2,551,800
|
|
9/22/2023
|
+0.44 / +6.89%
|
6.83
|
6.83
|
6.50
|
6.83
|
6.82
|
6.83
|
3,881,600
|
|
9/21/2023
|
+0.41 / +6.86%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
277,200
|
|
9/20/2023
|
+0.39 / +6.98%
|
5.52
|
5.98
|
5.26
|
5.98
|
5.50
|
5.98
|
1,205,400
|
|
9/19/2023
|
-0.42 / -6.99%
|
6.01
|
6.12
|
5.59
|
5.59
|
5.77
|
5.59
|
1,502,300
|
|
9/18/2023
|
-0.05 / -0.83%
|
6.06
|
6.16
|
5.99
|
6.01
|
6.06
|
6.01
|
546,900
|
|
9/15/2023
|
-0.29 / -4.57%
|
6.48
|
6.48
|
5.97
|
6.06
|
6.11
|
6.06
|
1,386,800
|
|
9/14/2023
|
-0.35 / -5.22%
|
6.70
|
6.83
|
6.32
|
6.35
|
6.50
|
6.35
|
1,188,200
|
|
9/13/2023
|
+0.05 / +0.75%
|
6.65
|
6.93
|
6.60
|
6.70
|
6.76
|
6.70
|
1,077,400
|
|
9/12/2023
|
-0.35 / -5.00%
|
7.09
|
7.09
|
6.55
|
6.65
|
6.77
|
6.65
|
2,035,500
|
|
9/11/2023
|
-0.18 / -2.51%
|
7.21
|
7.30
|
7.00
|
7.00
|
7.13
|
7.00
|
1,224,600
|
|
9/8/2023
|
-0.07 / -0.97%
|
7.28
|
7.28
|
7.12
|
7.18
|
7.16
|
7.18
|
13,301,427
|
|
9/7/2023
|
+0.03 / +0.42%
|
7.20
|
7.28
|
7.20
|
7.25
|
7.23
|
7.25
|
466,700
|
|
9/6/2023
|
+0.01 / +0.14%
|
7.29
|
7.29
|
7.19
|
7.22
|
7.22
|
7.22
|
664,100
|
|
9/5/2023
|
+0.04 / +0.56%
|
7.18
|
7.34
|
7.17
|
7.21
|
7.24
|
7.21
|
520,700
|
|
8/31/2023
|
-0.08 / -1.10%
|
7.23
|
7.32
|
6.99
|
7.17
|
7.10
|
7.17
|
1,966,900
|
|
8/30/2023
|
-0.17 / -2.29%
|
7.43
|
7.47
|
7.20
|
7.25
|
7.30
|
7.25
|
1,732,400
|
|
8/29/2023
|
+0.04 / +0.54%
|
7.38
|
7.48
|
7.34
|
7.42
|
7.38
|
7.42
|
690,300
|
|
8/28/2023
|
-0.10 / -1.34%
|
7.48
|
7.56
|
7.34
|
7.38
|
7.38
|
7.38
|
1,293,000
|
|
8/25/2023
|
+0.08 / +1.08%
|
7.40
|
7.74
|
7.28
|
7.48
|
7.48
|
7.48
|
278,300
|
|
8/24/2023
|
-0.16 / -2.12%
|
7.51
|
7.57
|
7.28
|
7.40
|
7.38
|
7.40
|
1,163,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|