|
Closing price on 12/10/2024
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.64 |
| Volume |
133,500 |
| Split-adjusted Price |
1.64 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.64
|
1.64
|
1.65
|
1.64
|
133,500
|
|
|
12/9/2024
|
+0.03 / +1.86%
|
1.61
|
1.65
|
1.61
|
1.64
|
1.63
|
1.64
|
81,000
|
|
|
12/6/2024
|
-0.01 / -0.62%
|
1.62
|
1.63
|
1.61
|
1.61
|
1.62
|
1.61
|
75,800
|
|
|
12/5/2024
|
+0.03 / +1.89%
|
1.62
|
1.68
|
1.60
|
1.62
|
1.63
|
1.62
|
144,000
|
|
|
12/4/2024
|
-0.04 / -2.45%
|
1.64
|
1.64
|
1.59
|
1.59
|
1.61
|
1.59
|
87,700
|
|
|
12/3/2024
|
-0.01 / -0.61%
|
1.70
|
1.75
|
1.60
|
1.63
|
1.64
|
1.63
|
22,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
1.69
|
1.69
|
1.62
|
1.64
|
1.64
|
1.64
|
176,000
|
|
|
11/29/2024
|
-0.01 / -0.61%
|
1.65
|
1.67
|
1.60
|
1.64
|
1.65
|
1.64
|
111,700
|
|
|
11/28/2024
|
-0.03 / -1.79%
|
1.65
|
1.68
|
1.65
|
1.65
|
1.66
|
1.65
|
69,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.67
|
1.68
|
1.68
|
1.68
|
90,400
|
|
|
11/26/2024
|
0.00 / 0.00%
|
1.66
|
1.70
|
1.66
|
1.68
|
1.68
|
1.68
|
140,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
1.65
|
1.69
|
1.65
|
1.68
|
1.66
|
1.68
|
153,000
|
|
|
11/22/2024
|
-0.01 / -0.59%
|
1.66
|
1.72
|
1.62
|
1.68
|
1.68
|
1.68
|
175,300
|
|
|
11/21/2024
|
-0.03 / -1.74%
|
1.72
|
1.72
|
1.68
|
1.69
|
1.69
|
1.69
|
60,600
|
|
|
11/20/2024
|
+0.01 / +0.58%
|
1.75
|
1.76
|
1.68
|
1.72
|
1.70
|
1.72
|
56,100
|
|
|
11/19/2024
|
-0.02 / -1.16%
|
1.70
|
1.73
|
1.68
|
1.71
|
1.70
|
1.71
|
109,000
|
|
|
11/18/2024
|
+0.01 / +0.58%
|
1.69
|
1.73
|
1.68
|
1.73
|
1.70
|
1.73
|
117,700
|
|
|
11/15/2024
|
0.00 / 0.00%
|
1.70
|
1.72
|
1.68
|
1.72
|
1.70
|
1.72
|
83,600
|
|
|
11/14/2024
|
-0.01 / -0.58%
|
1.74
|
1.74
|
1.66
|
1.72
|
1.69
|
1.72
|
194,100
|
|
|
11/13/2024
|
-0.04 / -2.26%
|
1.75
|
1.77
|
1.70
|
1.73
|
1.73
|
1.73
|
66,800
|
|
|
11/12/2024
|
+0.04 / +2.31%
|
1.73
|
1.78
|
1.73
|
1.77
|
1.76
|
1.77
|
192,200
|
|
|
11/11/2024
|
+0.03 / +1.76%
|
1.60
|
1.77
|
1.60
|
1.73
|
1.71
|
1.73
|
101,100
|
|
|
11/8/2024
|
-0.09 / -5.03%
|
1.91
|
1.91
|
1.67
|
1.70
|
1.71
|
1.70
|
148,400
|
|
|
11/7/2024
|
0.00 / 0.00%
|
1.79
|
1.83
|
1.76
|
1.79
|
1.79
|
1.79
|
120,400
|
|
|
11/6/2024
|
+0.02 / +1.13%
|
1.87
|
1.89
|
1.77
|
1.79
|
1.86
|
1.79
|
270,700
|
|
|
11/5/2024
|
+0.11 / +6.63%
|
1.66
|
1.77
|
1.60
|
1.77
|
1.74
|
1.77
|
171,600
|
|
|
11/4/2024
|
-0.05 / -2.92%
|
1.68
|
1.71
|
1.65
|
1.66
|
1.66
|
1.66
|
72,300
|
|
|
11/1/2024
|
0.00 / 0.00%
|
1.71
|
1.73
|
1.71
|
1.71
|
1.72
|
1.71
|
112,600
|
|
|
10/31/2024
|
-0.07 / -3.93%
|
1.77
|
1.78
|
1.69
|
1.71
|
1.72
|
1.71
|
109,100
|
|
|
10/30/2024
|
0.00 / 0.00%
|
1.78
|
1.79
|
1.75
|
1.78
|
1.77
|
1.78
|
23,500
|
|
|