Closing price on 3/11/2024
|
|
Open |
4.64 |
High |
4.64 |
Low |
4.47 |
Volume |
246,700 |
Split-adjusted Price |
4.50 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2024
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.47
|
4.50
|
4.52
|
4.50
|
246,700
|
|
3/8/2024
|
-0.10 / -2.17%
|
4.60
|
4.62
|
4.49
|
4.50
|
4.56
|
4.50
|
328,400
|
|
3/7/2024
|
0.00 / 0.00%
|
4.60
|
4.62
|
4.58
|
4.60
|
4.59
|
4.60
|
213,800
|
|
3/6/2024
|
-0.01 / -0.22%
|
4.61
|
4.65
|
4.59
|
4.60
|
4.61
|
4.60
|
228,100
|
|
3/5/2024
|
-0.03 / -0.65%
|
4.64
|
4.65
|
4.59
|
4.61
|
4.61
|
4.61
|
267,000
|
|
3/4/2024
|
+0.02 / +0.43%
|
4.70
|
4.70
|
4.62
|
4.64
|
4.65
|
4.64
|
214,400
|
|
3/1/2024
|
+0.03 / +0.65%
|
4.60
|
4.72
|
4.59
|
4.62
|
4.63
|
4.62
|
372,700
|
|
2/29/2024
|
-0.02 / -0.43%
|
4.61
|
4.62
|
4.58
|
4.59
|
4.60
|
4.59
|
471,600
|
|
2/28/2024
|
-0.01 / -0.22%
|
4.62
|
4.62
|
4.56
|
4.61
|
4.58
|
4.61
|
488,000
|
|
2/27/2024
|
-0.03 / -0.65%
|
4.65
|
4.66
|
4.57
|
4.62
|
4.62
|
4.62
|
478,400
|
|
2/26/2024
|
-0.03 / -0.64%
|
4.73
|
4.73
|
4.60
|
4.65
|
4.64
|
4.65
|
254,700
|
|
2/23/2024
|
-0.16 / -3.31%
|
4.84
|
4.84
|
4.63
|
4.68
|
4.75
|
4.68
|
423,300
|
|
2/22/2024
|
+0.02 / +0.41%
|
4.80
|
4.88
|
4.80
|
4.84
|
4.84
|
4.84
|
278,600
|
|
2/21/2024
|
-0.01 / -0.21%
|
4.80
|
4.85
|
4.78
|
4.82
|
4.80
|
4.82
|
185,200
|
|
2/20/2024
|
+0.03 / +0.63%
|
4.75
|
4.84
|
4.75
|
4.83
|
4.79
|
4.83
|
396,500
|
|
2/19/2024
|
+0.02 / +0.42%
|
4.80
|
4.81
|
4.73
|
4.80
|
4.77
|
4.80
|
320,000
|
|
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
|
|
|