Closing price on 8/25/2022
|
|
Open |
18.50 |
High |
19.75 |
Low |
18.45 |
Volume |
163,600 |
Split-adjusted Price |
19.50 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2022
|
+1.00 / +5.41%
|
18.50
|
19.75
|
18.45
|
19.50
|
19.17
|
19.50
|
163,600
|
|
8/24/2022
|
+1.10 / +6.32%
|
18.60
|
18.60
|
17.40
|
18.50
|
17.97
|
18.50
|
163,600
|
|
8/23/2022
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.39
|
17.40
|
270,800
|
|
8/22/2022
|
+1.05 / +6.89%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
56,100
|
|
8/19/2022
|
+0.90 / +6.27%
|
15.35
|
15.35
|
15.20
|
15.25
|
15.31
|
15.25
|
690,400
|
|
8/18/2022
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.30
|
14.35
|
14.35
|
14.35
|
90,200
|
|
8/17/2022
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
53,500
|
|
8/16/2022
|
+0.80 / +6.78%
|
11.30
|
12.60
|
11.30
|
12.60
|
12.26
|
12.60
|
66,000
|
|
8/15/2022
|
+0.75 / +6.79%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.63
|
11.80
|
51,100
|
|
8/12/2022
|
+0.25 / +2.31%
|
10.80
|
11.05
|
10.60
|
11.05
|
10.88
|
11.05
|
15,200
|
|
8/11/2022
|
+0.20 / +1.89%
|
10.65
|
10.90
|
10.65
|
10.80
|
10.76
|
10.80
|
118,900
|
|
8/10/2022
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.74
|
10.60
|
9,700
|
|
8/9/2022
|
+0.40 / +3.77%
|
10.60
|
11.05
|
10.50
|
11.00
|
10.85
|
11.00
|
149,100
|
|
8/8/2022
|
+0.05 / +0.47%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
10.60
|
4,700
|
|
8/5/2022
|
-0.05 / -0.47%
|
10.35
|
10.55
|
10.20
|
10.55
|
10.33
|
10.55
|
14,500
|
|
8/4/2022
|
+0.05 / +0.47%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.45
|
10.60
|
3,700
|
|
8/3/2022
|
+0.15 / +1.44%
|
10.40
|
10.55
|
10.25
|
10.55
|
10.29
|
10.55
|
12,800
|
|
8/2/2022
|
-0.20 / -1.89%
|
10.35
|
10.55
|
10.35
|
10.40
|
10.43
|
10.40
|
15,800
|
|
8/1/2022
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.25
|
10.60
|
10.45
|
10.60
|
4,800
|
|
7/29/2022
|
+0.15 / +1.44%
|
10.45
|
10.70
|
10.40
|
10.60
|
10.55
|
10.60
|
24,600
|
|
7/28/2022
|
-0.05 / -0.48%
|
10.50
|
10.80
|
10.40
|
10.45
|
10.50
|
10.45
|
14,800
|
|
7/27/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.33
|
10.50
|
7,600
|
|
7/26/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.28
|
10.50
|
1,186,800
|
|
7/25/2022
|
-0.35 / -3.23%
|
10.30
|
10.50
|
10.15
|
10.50
|
10.36
|
10.50
|
8,800
|
|
7/22/2022
|
-0.10 / -0.91%
|
10.55
|
10.85
|
10.30
|
10.85
|
10.35
|
10.85
|
7,400
|
|
7/21/2022
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.35
|
10.95
|
10.79
|
10.95
|
3,300
|
|
7/20/2022
|
+0.65 / +6.28%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.13
|
11.00
|
79,000
|
|
7/19/2022
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.39
|
10.35
|
4,400
|
|
7/18/2022
|
-0.60 / -5.36%
|
11.55
|
11.55
|
10.55
|
10.60
|
10.72
|
10.60
|
4,200
|
|
7/15/2022
|
+0.40 / +3.70%
|
10.60
|
11.20
|
10.35
|
11.20
|
10.90
|
11.20
|
4,500
|
|
|