Closing price on 2/16/2024
|
|
Open |
4.66 |
High |
4.78 |
Low |
4.66 |
Volume |
158,400 |
Split-adjusted Price |
4.78 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2024
|
+0.08 / +1.70%
|
4.66
|
4.78
|
4.66
|
4.78
|
4.75
|
4.78
|
158,400
|
|
2/15/2024
|
+0.15 / +3.30%
|
4.55
|
4.70
|
4.55
|
4.70
|
4.62
|
4.70
|
148,900
|
|
2/7/2024
|
+0.01 / +0.22%
|
4.59
|
4.60
|
4.54
|
4.55
|
4.55
|
4.55
|
188,000
|
|
2/6/2024
|
-0.01 / -0.22%
|
4.55
|
4.65
|
4.50
|
4.54
|
4.55
|
4.54
|
159,500
|
|
2/5/2024
|
-0.10 / -2.15%
|
4.57
|
4.75
|
4.55
|
4.55
|
4.61
|
4.55
|
293,600
|
|
2/2/2024
|
-0.03 / -0.64%
|
4.69
|
4.70
|
4.60
|
4.65
|
4.65
|
4.65
|
289,200
|
|
2/1/2024
|
-0.04 / -0.85%
|
4.73
|
4.77
|
4.60
|
4.68
|
4.65
|
4.68
|
346,500
|
|
1/31/2024
|
-0.08 / -1.67%
|
4.84
|
4.89
|
4.72
|
4.72
|
4.77
|
4.72
|
299,000
|
|
1/30/2024
|
+0.01 / +0.21%
|
4.80
|
4.80
|
4.76
|
4.80
|
4.78
|
4.80
|
208,600
|
|
1/29/2024
|
-0.07 / -1.44%
|
4.87
|
4.89
|
4.78
|
4.79
|
4.82
|
4.79
|
347,200
|
|
1/26/2024
|
-0.06 / -1.22%
|
4.95
|
4.95
|
4.85
|
4.86
|
4.89
|
4.86
|
211,800
|
|
1/25/2024
|
+0.01 / +0.20%
|
4.91
|
4.96
|
4.90
|
4.92
|
4.93
|
4.92
|
180,400
|
|
1/24/2024
|
+0.01 / +0.20%
|
4.90
|
4.99
|
4.88
|
4.91
|
4.93
|
4.91
|
189,500
|
|
1/23/2024
|
+0.02 / +0.41%
|
4.87
|
4.90
|
4.84
|
4.90
|
4.86
|
4.90
|
271,800
|
|
1/22/2024
|
-0.13 / -2.59%
|
4.86
|
4.95
|
4.84
|
4.88
|
4.87
|
4.88
|
659,400
|
|
1/19/2024
|
0.00 / 0.00%
|
5.05
|
5.06
|
5.00
|
5.01
|
5.02
|
5.01
|
188,400
|
|
1/18/2024
|
-0.03 / -0.60%
|
5.08
|
5.08
|
4.99
|
5.01
|
5.02
|
5.01
|
249,900
|
|
1/17/2024
|
+0.04 / +0.80%
|
5.05
|
5.10
|
5.02
|
5.04
|
5.06
|
5.04
|
162,600
|
|
1/16/2024
|
+0.18 / +3.73%
|
4.85
|
5.05
|
4.85
|
5.00
|
4.95
|
5.00
|
485,700
|
|
1/15/2024
|
-0.18 / -3.60%
|
5.03
|
5.17
|
4.82
|
4.82
|
4.97
|
4.82
|
629,100
|
|
1/12/2024
|
-0.30 / -5.66%
|
5.21
|
5.24
|
5.00
|
5.00
|
5.13
|
5.00
|
646,700
|
|
1/11/2024
|
+0.04 / +0.76%
|
5.27
|
5.35
|
5.20
|
5.30
|
5.25
|
5.30
|
382,200
|
|
1/10/2024
|
-0.06 / -1.13%
|
5.34
|
5.34
|
5.24
|
5.26
|
5.28
|
5.26
|
472,500
|
|
1/9/2024
|
-0.08 / -1.48%
|
5.46
|
5.46
|
5.32
|
5.32
|
5.37
|
5.32
|
588,600
|
|
1/8/2024
|
-0.08 / -1.46%
|
5.50
|
5.53
|
5.39
|
5.40
|
5.45
|
5.40
|
268,000
|
|
1/5/2024
|
-0.03 / -0.54%
|
5.52
|
5.53
|
5.39
|
5.48
|
5.45
|
5.48
|
650,500
|
|
1/4/2024
|
-0.10 / -1.78%
|
5.61
|
5.70
|
5.50
|
5.51
|
5.56
|
5.51
|
580,500
|
|
1/3/2024
|
+0.25 / +4.66%
|
5.36
|
5.73
|
5.36
|
5.61
|
5.60
|
5.61
|
911,900
|
|
1/2/2024
|
-0.01 / -0.19%
|
5.38
|
5.44
|
5.34
|
5.36
|
5.38
|
5.36
|
359,700
|
|
12/29/2023
|
+0.02 / +0.37%
|
5.40
|
5.48
|
5.32
|
5.37
|
5.40
|
5.37
|
315,300
|
|
|