|
|
Closing price on 8/20/2025
|
|
| Open |
76.50 |
| High |
76.50 |
| Low |
69.50 |
| Volume |
12,500 |
| Split-adjusted Price |
74.90 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-1.40 / -1.83%
|
76.50
|
76.50
|
69.50
|
74.90
|
75.38
|
74.90
|
12,500
|
|
|
8/19/2025
|
+1.30 / +1.73%
|
75.50
|
77.00
|
75.50
|
76.30
|
76.37
|
76.30
|
23,700
|
|
|
8/18/2025
|
+4.00 / +5.63%
|
71.50
|
78.00
|
71.20
|
75.00
|
73.23
|
75.00
|
24,800
|
|
|
8/15/2025
|
-1.60 / -2.20%
|
72.80
|
72.80
|
71.00
|
71.00
|
72.56
|
71.00
|
17,100
|
|
|
8/14/2025
|
+2.90 / +4.16%
|
69.70
|
73.80
|
69.70
|
72.60
|
72.20
|
72.60
|
22,100
|
|
|
8/13/2025
|
+0.70 / +1.01%
|
68.10
|
71.90
|
68.10
|
69.70
|
70.09
|
69.70
|
27,400
|
|
|
8/12/2025
|
+1.10 / +1.62%
|
64.00
|
70.00
|
63.00
|
69.00
|
68.48
|
69.00
|
33,300
|
|
|
8/11/2025
|
+0.90 / +1.34%
|
67.00
|
68.00
|
64.90
|
67.90
|
67.67
|
67.90
|
252,160
|
|
|
8/8/2025
|
-1.00 / -1.47%
|
68.20
|
68.50
|
67.00
|
67.00
|
67.96
|
67.00
|
22,300
|
|
|
8/7/2025
|
+0.40 / +0.59%
|
68.00
|
68.50
|
67.80
|
68.00
|
68.03
|
68.00
|
25,500
|
|
|
8/6/2025
|
-0.10 / -0.15%
|
68.00
|
68.00
|
66.50
|
67.60
|
67.59
|
67.60
|
29,200
|
|
|
8/5/2025
|
+1.10 / +1.65%
|
66.70
|
68.50
|
66.00
|
67.70
|
67.59
|
67.70
|
28,800
|
|
|
8/4/2025
|
-2.60 / -3.76%
|
69.20
|
69.20
|
66.00
|
66.60
|
67.46
|
66.60
|
27,800
|
|
|
8/1/2025
|
+5.20 / +8.13%
|
64.10
|
69.20
|
63.10
|
69.20
|
64.14
|
69.20
|
17,400
|
|
|
7/31/2025
|
+1.30 / +2.07%
|
64.50
|
64.50
|
63.00
|
64.00
|
63.74
|
64.00
|
25,300
|
|
|
7/30/2025
|
-2.60 / -3.98%
|
65.30
|
65.30
|
62.70
|
62.70
|
64.80
|
62.70
|
22,700
|
|
|
7/29/2025
|
-0.90 / -1.36%
|
66.50
|
66.60
|
65.00
|
65.30
|
65.71
|
65.30
|
29,100
|
|
|
7/28/2025
|
-0.70 / -1.05%
|
66.80
|
66.90
|
66.20
|
66.20
|
66.56
|
66.20
|
26,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
207,800
|
69.50
|
-1.42%
|
|
|
|
CIG
|
67,800
|
8.82
|
-1.78%
|
|
|
|
CKG
|
141,000
|
15.00
|
-4.15%
|
|
|
|
CRE
|
1,812,700
|
10.80
|
-6.90%
|
|
|
|
DLG
|
1,820,100
|
3.05
|
-5.86%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
89,400
|
3.30
|
-8.33%
|
|
|
|
DXS
|
2,518,500
|
12.15
|
-6.54%
|
|
|
|
FIR
|
85,400
|
8.90
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:55:02 AM
|
|
|
|
|