|
|
Closing price on 7/25/2025
|
|
| Open |
66.00 |
| High |
67.00 |
| Low |
65.50 |
| Volume |
30,800 |
| Split-adjusted Price |
66.90 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.90 / +1.36%
|
66.00
|
67.00
|
65.50
|
66.90
|
66.05
|
66.90
|
30,800
|
|
|
7/24/2025
|
-0.40 / -0.60%
|
66.50
|
66.70
|
66.00
|
66.00
|
66.37
|
66.00
|
37,500
|
|
|
7/23/2025
|
-0.10 / -0.15%
|
66.90
|
68.30
|
65.00
|
66.40
|
67.04
|
66.40
|
24,800
|
|
|
7/22/2025
|
-0.50 / -0.75%
|
66.90
|
66.90
|
66.00
|
66.50
|
66.43
|
66.50
|
517,800
|
|
|
7/21/2025
|
+2.90 / +4.52%
|
65.00
|
67.30
|
65.00
|
67.00
|
66.49
|
67.00
|
51,500
|
|
|
7/18/2025
|
-4.60 / -6.70%
|
68.60
|
68.60
|
64.10
|
64.10
|
67.14
|
64.10
|
39,000
|
|
|
7/17/2025
|
+0.10 / +0.15%
|
68.60
|
68.70
|
62.00
|
68.70
|
67.00
|
68.70
|
38,000
|
|
|
7/16/2025
|
-0.30 / -0.44%
|
69.00
|
69.00
|
67.50
|
68.60
|
68.30
|
68.60
|
21,400
|
|
|
7/15/2025
|
+3.40 / +5.19%
|
65.60
|
72.00
|
63.00
|
68.90
|
64.56
|
68.90
|
141,900
|
|
|
7/14/2025
|
-0.20 / -0.30%
|
65.60
|
65.70
|
65.40
|
65.50
|
65.55
|
65.50
|
171,500
|
|
|
7/11/2025
|
+0.20 / +0.31%
|
65.60
|
66.40
|
65.60
|
65.70
|
66.02
|
65.70
|
28,100
|
|
|
7/10/2025
|
-0.60 / -0.91%
|
66.10
|
66.20
|
65.00
|
65.50
|
65.77
|
65.50
|
25,100
|
|
|
7/9/2025
|
+0.50 / +0.76%
|
66.00
|
67.00
|
65.50
|
66.10
|
66.11
|
66.10
|
50,100
|
|
|
7/8/2025
|
0.00 / 0.00%
|
65.60
|
65.70
|
64.00
|
65.60
|
65.49
|
65.60
|
27,500
|
|
|
7/7/2025
|
+0.20 / +0.31%
|
65.40
|
65.80
|
65.40
|
65.60
|
65.65
|
65.60
|
15,100
|
|
|
7/4/2025
|
+0.20 / +0.31%
|
63.00
|
65.50
|
63.00
|
65.40
|
64.86
|
65.40
|
45,800
|
|
|
7/3/2025
|
-0.40 / -0.61%
|
65.00
|
65.30
|
64.00
|
65.20
|
65.08
|
65.20
|
25,300
|
|
|
7/2/2025
|
+1.10 / +1.71%
|
64.50
|
65.70
|
64.00
|
65.60
|
65.38
|
65.60
|
23,400
|
|
|
7/1/2025
|
-0.80 / -1.23%
|
65.30
|
65.50
|
64.50
|
64.50
|
65.00
|
64.50
|
23,900
|
|
|
6/30/2025
|
+0.40 / +0.62%
|
60.10
|
65.30
|
60.10
|
65.30
|
64.98
|
65.30
|
22,600
|
|
|
6/27/2025
|
-0.40 / -0.61%
|
64.90
|
64.90
|
64.00
|
64.90
|
64.72
|
64.90
|
25,600
|
|
|
6/26/2025
|
-0.20 / -0.31%
|
65.60
|
65.60
|
65.00
|
65.30
|
65.30
|
65.30
|
20,300
|
|
|
6/25/2025
|
+0.50 / +0.77%
|
66.00
|
66.00
|
65.50
|
65.50
|
65.67
|
65.50
|
24,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
65.30
|
65.50
|
64.00
|
65.00
|
65.04
|
65.00
|
16,800
|
|
|
6/23/2025
|
-0.50 / -0.76%
|
65.40
|
65.50
|
64.90
|
65.00
|
65.04
|
65.00
|
23,800
|
|
|
6/20/2025
|
-0.70 / -1.06%
|
66.20
|
66.30
|
65.50
|
65.50
|
65.82
|
65.50
|
20,200
|
|
|
6/19/2025
|
-0.10 / -0.15%
|
66.30
|
66.80
|
63.60
|
66.20
|
66.30
|
66.20
|
17,600
|
|
|
6/18/2025
|
-0.10 / -0.15%
|
66.40
|
66.50
|
63.10
|
66.30
|
65.94
|
66.30
|
19,200
|
|
|
6/17/2025
|
0.00 / 0.00%
|
66.40
|
66.60
|
64.80
|
66.40
|
66.48
|
66.40
|
12,500
|
|
|
6/16/2025
|
+0.50 / +0.76%
|
63.90
|
66.40
|
63.00
|
66.40
|
65.20
|
66.40
|
25,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
620,100
|
69.80
|
-0.14%
|
|
|
|
CIG
|
105,600
|
8.83
|
-1.89%
|
|
|
|
CKG
|
337,500
|
14.45
|
1.76%
|
|
|
|
CRE
|
308,300
|
9.27
|
0.11%
|
|
|
|
DLG
|
4,644,800
|
2.91
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
59,300
|
2.60
|
0.00%
|
|
|
|
DXS
|
5,509,300
|
11.60
|
2.65%
|
|
|
|
FIR
|
363,700
|
9.40
|
-0.84%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|