Closing price on 6/4/2024
|
|
Open |
3.48 |
High |
3.48 |
Low |
3.38 |
Volume |
292,200 |
Split-adjusted Price |
3.40 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2024
|
-0.08 / -2.30%
|
3.48
|
3.48
|
3.38
|
3.40
|
3.42
|
3.40
|
292,200
|
|
6/3/2024
|
-0.05 / -1.42%
|
3.59
|
3.59
|
3.45
|
3.48
|
3.50
|
3.48
|
403,400
|
|
5/31/2024
|
-0.04 / -1.12%
|
3.57
|
3.77
|
3.53
|
3.53
|
3.65
|
3.53
|
301,200
|
|
5/30/2024
|
+0.19 / +5.62%
|
3.38
|
3.61
|
3.37
|
3.57
|
3.50
|
3.57
|
548,100
|
|
5/29/2024
|
-0.02 / -0.59%
|
3.21
|
3.50
|
3.21
|
3.38
|
3.31
|
3.38
|
237,300
|
|
5/28/2024
|
+0.04 / +1.19%
|
3.34
|
3.42
|
3.34
|
3.40
|
3.39
|
3.40
|
42,600
|
|
5/27/2024
|
+0.02 / +0.60%
|
3.39
|
3.39
|
3.34
|
3.36
|
3.35
|
3.36
|
36,900
|
|
5/24/2024
|
-0.05 / -1.47%
|
3.39
|
3.44
|
3.34
|
3.34
|
3.39
|
3.34
|
113,300
|
|
5/23/2024
|
-0.06 / -1.74%
|
3.49
|
3.49
|
3.38
|
3.39
|
3.40
|
3.39
|
96,800
|
|
5/22/2024
|
+0.05 / +1.47%
|
3.49
|
3.49
|
3.40
|
3.45
|
3.43
|
3.45
|
183,300
|
|
5/21/2024
|
+0.04 / +1.19%
|
3.37
|
3.45
|
3.35
|
3.40
|
3.39
|
3.40
|
218,600
|
|
5/20/2024
|
+0.03 / +0.90%
|
3.39
|
3.39
|
3.33
|
3.36
|
3.37
|
3.36
|
105,800
|
|
5/17/2024
|
-0.03 / -0.89%
|
3.35
|
3.37
|
3.32
|
3.33
|
3.34
|
3.33
|
84,200
|
|
5/16/2024
|
0.00 / 0.00%
|
3.36
|
3.39
|
3.33
|
3.36
|
3.35
|
3.36
|
71,800
|
|
5/15/2024
|
+0.01 / +0.30%
|
3.35
|
3.44
|
3.35
|
3.36
|
3.38
|
3.36
|
456,300
|
|
5/14/2024
|
0.00 / 0.00%
|
3.35
|
3.43
|
3.35
|
3.35
|
3.38
|
3.35
|
122,200
|
|
5/13/2024
|
+0.02 / +0.60%
|
3.39
|
3.40
|
3.30
|
3.35
|
3.34
|
3.35
|
147,600
|
|
5/10/2024
|
-0.02 / -0.60%
|
3.44
|
3.44
|
3.30
|
3.33
|
3.33
|
3.33
|
102,600
|
|
5/9/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.35
|
3.35
|
3.35
|
147,200
|
|
5/8/2024
|
+0.05 / +1.52%
|
3.34
|
3.36
|
3.26
|
3.35
|
3.30
|
3.35
|
233,900
|
|
5/7/2024
|
+0.18 / +5.77%
|
3.12
|
3.32
|
3.12
|
3.30
|
3.23
|
3.30
|
192,700
|
|
5/6/2024
|
+0.06 / +1.96%
|
3.10
|
3.19
|
3.06
|
3.12
|
3.14
|
3.12
|
133,300
|
|
5/3/2024
|
-0.02 / -0.65%
|
3.08
|
3.10
|
3.05
|
3.06
|
3.07
|
3.06
|
23,800
|
|
5/2/2024
|
+0.05 / +1.65%
|
3.00
|
3.09
|
3.00
|
3.08
|
3.02
|
3.08
|
158,500
|
|
4/26/2024
|
+0.01 / +0.33%
|
3.02
|
3.08
|
3.00
|
3.03
|
3.04
|
3.03
|
90,200
|
|
4/25/2024
|
-0.06 / -1.95%
|
3.07
|
3.08
|
3.00
|
3.02
|
3.03
|
3.02
|
62,400
|
|
4/24/2024
|
-0.02 / -0.65%
|
3.10
|
3.10
|
3.01
|
3.08
|
3.06
|
3.08
|
178,700
|
|
4/23/2024
|
-0.04 / -1.27%
|
3.14
|
3.14
|
3.01
|
3.10
|
3.08
|
3.10
|
70,900
|
|
4/22/2024
|
0.00 / 0.00%
|
3.11
|
3.19
|
3.10
|
3.14
|
3.13
|
3.14
|
89,200
|
|
4/19/2024
|
+0.03 / +0.96%
|
3.11
|
3.25
|
3.08
|
3.14
|
3.14
|
3.14
|
228,800
|
|
|