|
|
Closing price on 5/29/2026
|
|
| Open |
85.50 |
| High |
93.80 |
| Low |
85.30 |
| Volume |
832,760 |
| Split-adjusted Price |
93.80 |
There is no data on 6/1/2026. Display data on 5/29/2026 instead.
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+8.50 / +9.96%
|
85.50
|
93.80
|
85.30
|
93.80
|
92.75
|
93.80
|
832,760
|
|
|
5/28/2026
|
0.00 / 0.00%
|
85.50
|
86.30
|
85.30
|
85.30
|
85.67
|
85.30
|
477,970
|
|
|
5/27/2026
|
+0.30 / +0.35%
|
85.00
|
85.50
|
85.00
|
85.30
|
85.35
|
85.30
|
86,500
|
|
|
5/26/2026
|
+1.10 / +1.31%
|
85.00
|
85.20
|
82.70
|
85.00
|
84.55
|
85.00
|
115,000
|
|
|
5/25/2026
|
+0.80 / +0.96%
|
83.70
|
85.10
|
83.20
|
83.90
|
84.27
|
83.90
|
90,100
|
|
|
5/22/2026
|
0.00 / 0.00%
|
83.50
|
84.00
|
83.00
|
83.10
|
83.43
|
83.10
|
88,900
|
|
|
5/21/2026
|
+0.10 / +0.12%
|
84.80
|
84.80
|
83.10
|
83.10
|
83.65
|
83.10
|
81,200
|
|
|
5/20/2026
|
+0.30 / +0.36%
|
82.70
|
85.20
|
81.50
|
83.00
|
83.42
|
83.00
|
86,500
|
|
|
5/19/2026
|
-1.00 / -1.19%
|
84.00
|
84.20
|
81.50
|
82.70
|
83.00
|
82.70
|
75,400
|
|
|
5/18/2026
|
-1.10 / -1.30%
|
80.10
|
85.80
|
76.40
|
83.70
|
83.68
|
83.70
|
70,800
|
|
|
5/15/2026
|
+0.50 / +0.59%
|
88.80
|
88.90
|
84.30
|
84.80
|
85.45
|
84.80
|
79,300
|
|
|
5/14/2026
|
-3.70 / -4.20%
|
88.50
|
88.50
|
84.30
|
84.30
|
87.25
|
84.30
|
298,760
|
|
|
5/13/2026
|
-1.40 / -1.57%
|
90.00
|
90.10
|
85.50
|
88.00
|
89.03
|
88.00
|
44,100
|
|
|
5/12/2026
|
+8.00 / +9.83%
|
81.50
|
89.50
|
81.30
|
89.40
|
83.47
|
89.40
|
45,100
|
|
|
5/11/2026
|
+1.40 / +1.75%
|
80.50
|
81.50
|
80.10
|
81.40
|
81.17
|
81.40
|
36,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
561,900
|
55.10
|
1.85%
|
|
|
|
CIG
|
208,400
|
6.05
|
0.83%
|
|
|
|
CKG
|
13,400
|
7.40
|
1.51%
|
|
|
|
CRE
|
108,700
|
7.90
|
-0.38%
|
|
|
|
DLG
|
359,800
|
2.63
|
-0.75%
|
|
|
|
DLR
|
3,000
|
13.00
|
-4.41%
|
|
|
|
DTI
|
4,900
|
1.90
|
-5.00%
|
|
|
|
DXS
|
2,279,200
|
7.56
|
-1.05%
|
|
|
|
FIR
|
516,400
|
5.32
|
-0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|