|
|
Closing price on 5/8/2026
|
|
| Open |
82.80 |
| High |
82.80 |
| Low |
79.00 |
| Volume |
22,700 |
| Split-adjusted Price |
80.00 |
There is no data on 5/10/2026. Display data on 5/8/2026 instead.
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-2.90 / -3.50%
|
82.80
|
82.80
|
79.00
|
80.00
|
80.57
|
80.00
|
22,700
|
|
|
5/7/2026
|
+0.20 / +0.24%
|
82.70
|
83.50
|
82.00
|
82.90
|
82.92
|
82.90
|
34,600
|
|
|
5/6/2026
|
-1.50 / -1.78%
|
84.20
|
85.50
|
82.70
|
82.70
|
84.13
|
82.70
|
29,100
|
|
|
5/5/2026
|
-4.20 / -4.75%
|
88.20
|
88.40
|
84.00
|
84.20
|
86.14
|
84.20
|
31,900
|
|
|
5/4/2026
|
-3.60 / -3.91%
|
93.00
|
93.00
|
84.10
|
88.40
|
88.99
|
88.40
|
33,000
|
|
|
4/29/2026
|
+1.00 / +1.10%
|
95.00
|
95.00
|
90.80
|
92.00
|
91.80
|
92.00
|
35,800
|
|
|
4/28/2026
|
-2.30 / -2.47%
|
93.30
|
93.30
|
90.20
|
91.00
|
91.99
|
91.00
|
30,400
|
|
|
4/24/2026
|
-1.70 / -1.79%
|
94.70
|
95.60
|
91.70
|
93.30
|
93.80
|
93.30
|
40,600
|
|
|
4/23/2026
|
-2.00 / -2.06%
|
97.20
|
97.50
|
93.20
|
95.00
|
95.59
|
95.00
|
39,000
|
|
|
4/22/2026
|
+6.00 / +6.59%
|
91.00
|
99.60
|
91.00
|
97.00
|
93.00
|
97.00
|
22,300
|
|
|
4/21/2026
|
-4.10 / -4.31%
|
95.40
|
101.30
|
91.00
|
91.00
|
94.92
|
91.00
|
60,200
|
|
|
4/20/2026
|
-5.90 / -5.84%
|
101.60
|
101.60
|
93.20
|
95.10
|
95.60
|
95.10
|
24,800
|
|
|
4/17/2026
|
+8.60 / +9.31%
|
92.60
|
101.60
|
92.60
|
101.00
|
101.49
|
101.00
|
140,700
|
|
|
4/16/2026
|
+8.40 / +10.00%
|
84.00
|
92.40
|
84.00
|
92.40
|
89.33
|
92.40
|
75,000
|
|
|
4/15/2026
|
+1.10 / +1.33%
|
83.00
|
85.00
|
83.00
|
84.00
|
83.88
|
84.00
|
46,400
|
|
|
4/14/2026
|
+1.40 / +1.72%
|
81.80
|
84.00
|
81.10
|
82.90
|
82.93
|
82.90
|
43,200
|
|
|
4/13/2026
|
-0.10 / -0.12%
|
81.60
|
82.30
|
81.00
|
81.50
|
81.54
|
81.50
|
34,800
|
|
|
4/10/2026
|
+0.10 / +0.12%
|
82.00
|
82.00
|
81.00
|
81.60
|
81.69
|
81.60
|
32,600
|
|
|
4/9/2026
|
-1.90 / -2.28%
|
83.60
|
83.60
|
81.50
|
81.50
|
82.27
|
81.50
|
34,600
|
|
|
4/8/2026
|
+0.90 / +1.09%
|
84.20
|
85.00
|
82.00
|
83.40
|
83.86
|
83.40
|
32,000
|
|
|
4/7/2026
|
0.00 / 0.00%
|
83.00
|
84.10
|
81.50
|
82.50
|
82.80
|
82.50
|
34,800
|
|
|
4/6/2026
|
-0.40 / -0.48%
|
83.10
|
83.20
|
82.00
|
82.50
|
82.70
|
82.50
|
36,700
|
|
|
4/3/2026
|
+0.60 / +0.73%
|
82.50
|
82.90
|
81.60
|
82.90
|
82.15
|
82.90
|
31,800
|
|
|
4/2/2026
|
-0.50 / -0.60%
|
83.50
|
83.50
|
81.30
|
82.30
|
82.67
|
82.30
|
30,000
|
|
|
4/1/2026
|
+0.90 / +1.10%
|
83.00
|
84.10
|
82.00
|
82.80
|
83.60
|
82.80
|
38,400
|
|
|
3/31/2026
|
-0.80 / -0.97%
|
82.60
|
83.50
|
80.00
|
81.90
|
82.90
|
81.90
|
32,200
|
|
|
3/30/2026
|
-1.00 / -1.19%
|
83.60
|
83.60
|
82.50
|
82.70
|
82.80
|
82.70
|
27,800
|
|
|
3/27/2026
|
0.00 / 0.00%
|
83.70
|
84.10
|
83.50
|
83.70
|
83.89
|
83.70
|
22,100
|
|
|
3/26/2026
|
-1.30 / -1.53%
|
85.10
|
85.10
|
83.00
|
83.70
|
83.59
|
83.70
|
40,700
|
|
|
3/25/2026
|
+3.00 / +3.66%
|
81.90
|
88.00
|
81.90
|
85.00
|
82.83
|
85.00
|
32,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|