Closing price on 3/30/2023
|
|
Open |
9.12 |
High |
9.17 |
Low |
9.00 |
Volume |
54,600 |
Split-adjusted Price |
9.12 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2023
|
0.00 / 0.00%
|
9.12
|
9.17
|
9.00
|
9.12
|
9.08
|
9.12
|
54,600
|
|
3/29/2023
|
-0.08 / -0.87%
|
9.19
|
9.19
|
9.08
|
9.12
|
9.12
|
9.12
|
30,900
|
|
3/28/2023
|
-0.04 / -0.43%
|
9.28
|
9.28
|
9.00
|
9.20
|
9.12
|
9.20
|
127,900
|
|
3/27/2023
|
0.00 / 0.00%
|
9.00
|
9.34
|
9.00
|
9.24
|
9.15
|
9.24
|
286,700
|
|
3/24/2023
|
-0.06 / -0.65%
|
9.29
|
9.29
|
9.02
|
9.24
|
9.22
|
9.24
|
60,900
|
|
3/23/2023
|
-0.05 / -0.53%
|
9.39
|
9.39
|
9.00
|
9.30
|
9.18
|
9.30
|
229,000
|
|
3/22/2023
|
-0.15 / -1.58%
|
9.50
|
9.56
|
9.31
|
9.35
|
9.35
|
9.35
|
12,700
|
|
3/21/2023
|
+0.17 / +1.82%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.39
|
9.50
|
21,600
|
|
3/20/2023
|
-0.26 / -2.71%
|
9.59
|
9.69
|
9.33
|
9.33
|
9.45
|
9.33
|
53,100
|
|
3/17/2023
|
+0.39 / +4.24%
|
9.20
|
9.59
|
9.12
|
9.59
|
9.36
|
9.59
|
28,300
|
|
3/16/2023
|
+0.10 / +1.10%
|
9.60
|
9.60
|
8.95
|
9.20
|
9.29
|
9.20
|
116,200
|
|
3/15/2023
|
-0.62 / -6.38%
|
9.70
|
9.90
|
9.10
|
9.10
|
9.35
|
9.10
|
64,400
|
|
3/14/2023
|
-0.18 / -1.82%
|
9.89
|
9.89
|
9.50
|
9.72
|
9.62
|
9.72
|
57,700
|
|
3/13/2023
|
-0.05 / -0.50%
|
9.95
|
10.05
|
9.60
|
9.90
|
9.81
|
9.90
|
300,300
|
|
3/10/2023
|
+0.05 / +0.51%
|
9.90
|
10.00
|
9.86
|
9.95
|
9.93
|
9.95
|
28,500
|
|
3/9/2023
|
-0.20 / -1.98%
|
10.10
|
10.15
|
9.90
|
9.90
|
10.00
|
9.90
|
33,400
|
|
3/8/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.85
|
10.10
|
10.07
|
10.10
|
23,500
|
|
3/7/2023
|
-0.10 / -0.98%
|
9.85
|
10.25
|
9.85
|
10.10
|
10.01
|
10.10
|
1,227,600
|
|
3/6/2023
|
0.00 / 0.00%
|
9.92
|
10.25
|
9.92
|
10.20
|
9.99
|
10.20
|
49,000
|
|
3/3/2023
|
-0.20 / -1.92%
|
10.10
|
10.75
|
9.89
|
10.20
|
10.27
|
10.20
|
271,700
|
|
3/2/2023
|
-0.25 / -2.35%
|
10.45
|
10.95
|
9.98
|
10.40
|
10.13
|
10.40
|
161,400
|
|
3/1/2023
|
-0.25 / -2.29%
|
10.60
|
10.90
|
10.20
|
10.65
|
10.54
|
10.65
|
341,800
|
|
2/28/2023
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.55
|
10.90
|
10.91
|
10.90
|
905,400
|
|
2/27/2023
|
+0.50 / +4.63%
|
10.70
|
11.40
|
10.70
|
11.30
|
11.26
|
11.30
|
577,200
|
|
2/24/2023
|
+0.65 / +6.40%
|
9.90
|
10.85
|
9.80
|
10.80
|
10.43
|
10.80
|
353,900
|
|
2/23/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.75
|
10.15
|
9.90
|
10.15
|
298,100
|
|
2/22/2023
|
-0.05 / -0.49%
|
9.75
|
10.25
|
9.75
|
10.25
|
9.99
|
10.25
|
3,655,400
|
|
2/21/2023
|
+0.10 / +0.98%
|
9.70
|
10.60
|
9.70
|
10.30
|
10.15
|
10.30
|
3,262,227
|
|
2/20/2023
|
+0.10 / +0.99%
|
10.15
|
10.20
|
9.70
|
10.20
|
10.01
|
10.20
|
4,679,500
|
|
2/17/2023
|
-0.20 / -1.94%
|
10.00
|
10.15
|
9.70
|
10.10
|
9.82
|
10.10
|
220,600
|
|
|