|
Closing price on 11/22/2023
|
|
Open |
5.41 |
High |
5.41 |
Low |
5.28 |
Volume |
348,000 |
Split-adjusted Price |
5.33 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2023
|
-0.06 / -1.11%
|
5.41
|
5.41
|
5.28
|
5.33
|
5.34
|
5.33
|
348,000
|
|
11/21/2023
|
+0.24 / +4.66%
|
5.20
|
5.46
|
5.20
|
5.39
|
5.34
|
5.39
|
794,900
|
|
11/20/2023
|
-0.13 / -2.46%
|
5.10
|
5.26
|
5.09
|
5.15
|
5.16
|
5.15
|
610,500
|
|
11/17/2023
|
+0.34 / +6.88%
|
4.94
|
5.28
|
4.94
|
5.28
|
5.26
|
5.28
|
2,141,800
|
|
11/16/2023
|
+0.02 / +0.41%
|
4.90
|
4.94
|
4.88
|
4.94
|
4.93
|
4.94
|
274,200
|
|
11/15/2023
|
+0.05 / +1.03%
|
5.00
|
5.01
|
4.88
|
4.92
|
4.96
|
4.92
|
414,900
|
|
11/14/2023
|
+0.05 / +1.04%
|
4.86
|
5.10
|
4.85
|
4.87
|
4.92
|
4.87
|
418,500
|
|
11/13/2023
|
-0.11 / -2.23%
|
4.87
|
4.97
|
4.78
|
4.82
|
4.88
|
4.82
|
371,800
|
|
11/10/2023
|
-0.13 / -2.57%
|
5.05
|
5.07
|
4.93
|
4.93
|
4.99
|
4.93
|
625,200
|
|
11/9/2023
|
+0.12 / +2.43%
|
4.95
|
5.18
|
4.92
|
5.06
|
5.06
|
5.06
|
962,900
|
|
11/8/2023
|
+0.12 / +2.49%
|
4.80
|
4.95
|
4.77
|
4.94
|
4.84
|
4.94
|
796,500
|
|
11/7/2023
|
+0.02 / +0.42%
|
4.80
|
4.88
|
4.75
|
4.82
|
4.82
|
4.82
|
562,800
|
|
11/6/2023
|
0.00 / 0.00%
|
4.82
|
4.95
|
4.80
|
4.80
|
4.83
|
4.80
|
604,200
|
|
11/3/2023
|
-0.05 / -1.03%
|
4.99
|
4.99
|
4.75
|
4.80
|
4.82
|
4.80
|
852,700
|
|
11/2/2023
|
+0.26 / +5.66%
|
4.66
|
4.91
|
4.54
|
4.85
|
4.74
|
4.85
|
1,285,600
|
|
11/1/2023
|
-0.01 / -0.22%
|
4.60
|
4.60
|
4.34
|
4.59
|
4.44
|
4.59
|
1,099,700
|
|
10/31/2023
|
-0.34 / -6.88%
|
4.94
|
4.99
|
4.60
|
4.60
|
4.79
|
4.60
|
1,219,400
|
|
10/30/2023
|
-0.25 / -4.82%
|
5.00
|
5.19
|
4.94
|
4.94
|
5.01
|
4.94
|
256,700
|
|
10/27/2023
|
-0.02 / -0.38%
|
5.20
|
5.21
|
4.85
|
5.19
|
4.98
|
5.19
|
1,188,800
|
|
10/26/2023
|
-0.39 / -6.96%
|
5.56
|
5.63
|
5.21
|
5.21
|
5.25
|
5.21
|
777,700
|
|
10/25/2023
|
0.00 / 0.00%
|
5.73
|
5.73
|
5.59
|
5.60
|
5.63
|
5.60
|
306,200
|
|
10/24/2023
|
-0.01 / -0.18%
|
5.70
|
5.71
|
5.59
|
5.60
|
5.62
|
5.60
|
581,100
|
|
10/23/2023
|
+0.01 / +0.18%
|
5.60
|
5.76
|
5.56
|
5.61
|
5.64
|
5.61
|
221,600
|
|
10/20/2023
|
-0.20 / -3.45%
|
5.76
|
5.77
|
5.45
|
5.60
|
5.63
|
5.60
|
1,328,500
|
|
10/19/2023
|
-0.10 / -1.69%
|
5.98
|
5.98
|
5.70
|
5.80
|
5.79
|
5.80
|
416,800
|
|
10/18/2023
|
-0.42 / -6.65%
|
6.33
|
6.36
|
5.88
|
5.90
|
6.15
|
5.90
|
865,100
|
|
10/17/2023
|
+0.41 / +6.94%
|
5.92
|
6.32
|
5.88
|
6.32
|
6.26
|
6.32
|
892,500
|
|
10/16/2023
|
+0.01 / +0.17%
|
5.89
|
5.96
|
5.80
|
5.91
|
5.89
|
5.91
|
459,400
|
|
10/13/2023
|
-0.06 / -1.01%
|
5.81
|
5.93
|
5.81
|
5.90
|
5.88
|
5.90
|
359,400
|
|
10/12/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.87
|
5.96
|
5.92
|
5.96
|
377,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|