|
Closing price on 11/2/2022
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
92,800 |
| Split-adjusted Price |
9.80 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
-0.19 / -1.90%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.89
|
9.80
|
92,800
|
|
|
11/1/2022
|
+0.44 / +4.61%
|
9.80
|
10.00
|
9.56
|
9.99
|
9.85
|
9.99
|
123,800
|
|
|
10/31/2022
|
+0.05 / +0.53%
|
9.80
|
9.80
|
9.50
|
9.55
|
9.65
|
9.55
|
73,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.30
|
9.50
|
9.63
|
9.50
|
97,100
|
|
|
10/27/2022
|
+0.50 / +5.56%
|
8.99
|
9.52
|
8.99
|
9.50
|
9.39
|
9.50
|
1,900
|
|
|
10/26/2022
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.02
|
9.00
|
37,600
|
|
|
10/25/2022
|
-0.50 / -5.32%
|
8.92
|
9.70
|
8.75
|
8.90
|
9.04
|
8.90
|
66,000
|
|
|
10/24/2022
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.52
|
9.40
|
34,900
|
|
|
10/21/2022
|
-0.75 / -6.91%
|
11.00
|
11.30
|
10.10
|
10.10
|
10.49
|
10.10
|
78,000
|
|
|
10/20/2022
|
+0.55 / +5.34%
|
10.90
|
10.90
|
9.86
|
10.85
|
10.61
|
10.85
|
12,900
|
|
|
10/19/2022
|
+0.41 / +4.15%
|
10.55
|
10.55
|
10.30
|
10.30
|
10.50
|
10.30
|
186,600
|
|
|
10/18/2022
|
-0.03 / -0.30%
|
9.73
|
10.25
|
9.73
|
9.89
|
9.99
|
9.89
|
27,200
|
|
|
10/17/2022
|
+0.21 / +2.16%
|
9.44
|
9.95
|
9.44
|
9.92
|
9.77
|
9.92
|
19,800
|
|
|
10/14/2022
|
+0.63 / +6.94%
|
9.61
|
9.71
|
9.23
|
9.71
|
9.58
|
9.71
|
26,200
|
|
|
10/13/2022
|
-0.53 / -5.52%
|
9.63
|
9.65
|
9.08
|
9.08
|
9.59
|
9.08
|
30,600
|
|
|
10/12/2022
|
-0.39 / -3.90%
|
10.00
|
10.10
|
9.48
|
9.61
|
9.66
|
9.61
|
20,200
|
|
|
10/11/2022
|
-0.35 / -3.38%
|
9.85
|
10.75
|
9.63
|
10.00
|
10.16
|
10.00
|
80,000
|
|
|
10/10/2022
|
-0.35 / -3.27%
|
10.60
|
10.60
|
9.96
|
10.35
|
10.11
|
10.35
|
17,500
|
|
|
10/7/2022
|
-0.30 / -2.73%
|
10.30
|
11.60
|
10.25
|
10.70
|
10.28
|
10.70
|
112,600
|
|
|
10/6/2022
|
-0.50 / -4.35%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.25
|
11.00
|
24,100
|
|
|
10/5/2022
|
+0.20 / +1.77%
|
11.55
|
11.60
|
11.30
|
11.50
|
11.47
|
11.50
|
32,700
|
|
|
10/4/2022
|
-0.80 / -6.61%
|
12.70
|
12.80
|
11.30
|
11.30
|
11.61
|
11.30
|
27,900
|
|
|
10/3/2022
|
-0.20 / -1.63%
|
11.60
|
13.00
|
11.45
|
12.10
|
11.70
|
12.10
|
31,800
|
|
|
9/30/2022
|
-0.05 / -0.40%
|
12.00
|
12.30
|
11.50
|
12.30
|
11.82
|
12.30
|
49,500
|
|
|
9/29/2022
|
+0.15 / +1.23%
|
12.30
|
12.60
|
12.30
|
12.35
|
12.37
|
12.35
|
89,100
|
|
|
9/28/2022
|
-0.45 / -3.56%
|
12.05
|
12.70
|
12.05
|
12.20
|
12.30
|
12.20
|
39,700
|
|
|
9/27/2022
|
-0.90 / -6.64%
|
13.60
|
13.60
|
12.65
|
12.65
|
12.74
|
12.65
|
117,600
|
|
|
9/26/2022
|
+0.65 / +5.04%
|
13.60
|
13.80
|
12.20
|
13.55
|
13.21
|
13.55
|
111,700
|
|
|
9/23/2022
|
+0.25 / +1.98%
|
13.50
|
13.50
|
12.80
|
12.90
|
13.32
|
12.90
|
73,100
|
|
|
9/22/2022
|
-0.90 / -6.64%
|
12.75
|
13.70
|
12.65
|
12.65
|
12.78
|
12.65
|
172,800
|
|
|