Closing price on 12/11/2023
|
|
Open |
5.17 |
High |
5.17 |
Low |
5.08 |
Volume |
287,600 |
Split-adjusted Price |
5.12 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2023
|
-0.03 / -0.58%
|
5.17
|
5.17
|
5.08
|
5.12
|
5.10
|
5.12
|
287,600
|
|
12/8/2023
|
0.00 / 0.00%
|
5.15
|
5.18
|
5.10
|
5.15
|
5.14
|
5.15
|
231,700
|
|
12/7/2023
|
+0.01 / +0.19%
|
5.20
|
5.29
|
5.08
|
5.15
|
5.17
|
5.15
|
643,400
|
|
12/6/2023
|
+0.03 / +0.59%
|
5.10
|
5.28
|
5.08
|
5.14
|
5.15
|
5.14
|
419,800
|
|
12/5/2023
|
-0.03 / -0.58%
|
5.19
|
5.19
|
5.10
|
5.11
|
5.12
|
5.11
|
335,800
|
|
12/4/2023
|
+0.09 / +1.78%
|
5.06
|
5.21
|
5.06
|
5.14
|
5.13
|
5.14
|
681,900
|
|
12/1/2023
|
-0.04 / -0.79%
|
5.09
|
5.19
|
5.03
|
5.05
|
5.07
|
5.05
|
393,900
|
|
11/30/2023
|
-0.11 / -2.12%
|
5.01
|
5.20
|
5.01
|
5.09
|
5.12
|
5.09
|
296,100
|
|
11/29/2023
|
+0.03 / +0.58%
|
5.20
|
5.25
|
5.15
|
5.20
|
5.18
|
5.20
|
198,200
|
|
11/28/2023
|
+0.04 / +0.78%
|
5.13
|
5.17
|
5.00
|
5.17
|
5.10
|
5.17
|
672,400
|
|
11/27/2023
|
-0.08 / -1.54%
|
5.25
|
5.25
|
5.12
|
5.13
|
5.17
|
5.13
|
197,200
|
|
11/24/2023
|
-0.15 / -2.80%
|
5.35
|
5.36
|
5.05
|
5.21
|
5.20
|
5.21
|
593,000
|
|
11/23/2023
|
+0.03 / +0.56%
|
5.33
|
5.44
|
5.33
|
5.36
|
5.40
|
5.36
|
600,500
|
|
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
|
|
|