|
Closing price on 12/28/2023
|
|
Open |
5.35 |
High |
5.40 |
Low |
5.28 |
Volume |
250,800 |
Split-adjusted Price |
5.35 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2023
|
0.00 / 0.00%
|
5.35
|
5.40
|
5.28
|
5.35
|
5.33
|
5.35
|
250,800
|
|
12/27/2023
|
+0.05 / +0.94%
|
5.26
|
5.40
|
5.26
|
5.35
|
5.34
|
5.35
|
238,200
|
|
12/26/2023
|
+0.06 / +1.15%
|
5.25
|
5.38
|
5.25
|
5.30
|
5.32
|
5.30
|
272,500
|
|
12/25/2023
|
+0.01 / +0.19%
|
5.30
|
5.30
|
5.21
|
5.24
|
5.24
|
5.24
|
253,700
|
|
12/22/2023
|
-0.02 / -0.38%
|
5.23
|
5.33
|
5.17
|
5.23
|
5.24
|
5.23
|
341,800
|
|
12/21/2023
|
-0.17 / -3.14%
|
5.42
|
5.42
|
5.21
|
5.25
|
5.31
|
5.25
|
607,700
|
|
12/20/2023
|
-0.05 / -0.91%
|
5.47
|
5.52
|
5.42
|
5.42
|
5.45
|
5.42
|
371,500
|
|
12/19/2023
|
+0.06 / +1.11%
|
5.45
|
5.68
|
5.42
|
5.47
|
5.51
|
5.47
|
754,900
|
|
12/18/2023
|
-0.02 / -0.37%
|
5.42
|
5.54
|
5.39
|
5.41
|
5.43
|
5.41
|
860,100
|
|
12/15/2023
|
-0.24 / -4.23%
|
5.62
|
5.67
|
5.43
|
5.43
|
5.52
|
5.43
|
564,900
|
|
12/14/2023
|
-0.18 / -3.08%
|
5.95
|
6.00
|
5.60
|
5.67
|
5.78
|
5.67
|
1,671,500
|
|
12/13/2023
|
+0.38 / +6.95%
|
5.85
|
5.85
|
5.70
|
5.85
|
5.85
|
5.85
|
2,111,900
|
|
12/12/2023
|
+0.35 / +6.84%
|
5.10
|
5.47
|
5.09
|
5.47
|
5.33
|
5.47
|
853,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|