|
|
Closing price on 10/28/2025
|
|
| Open |
82.50 |
| High |
83.00 |
| Low |
82.00 |
| Volume |
26,600 |
| Split-adjusted Price |
82.10 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.10 / +0.12%
|
82.50
|
83.00
|
82.00
|
82.10
|
82.35
|
82.10
|
26,600
|
|
|
10/27/2025
|
-2.80 / -3.30%
|
85.00
|
85.00
|
82.00
|
82.00
|
84.14
|
82.00
|
26,000
|
|
|
10/24/2025
|
+0.80 / +0.95%
|
85.00
|
85.10
|
84.00
|
84.80
|
84.71
|
84.80
|
29,800
|
|
|
10/23/2025
|
-2.60 / -3.00%
|
86.90
|
86.90
|
82.00
|
84.00
|
85.77
|
84.00
|
14,800
|
|
|
10/22/2025
|
-1.00 / -1.14%
|
87.60
|
87.70
|
85.00
|
86.60
|
87.03
|
86.60
|
31,100
|
|
|
10/21/2025
|
+1.10 / +1.27%
|
89.40
|
89.40
|
86.50
|
87.60
|
88.08
|
87.60
|
29,000
|
|
|
10/20/2025
|
-2.80 / -3.14%
|
89.30
|
90.00
|
86.00
|
86.50
|
89.03
|
86.50
|
28,900
|
|
|
10/17/2025
|
-0.40 / -0.45%
|
90.30
|
90.30
|
88.00
|
89.30
|
89.76
|
89.30
|
21,200
|
|
|
10/16/2025
|
-0.40 / -0.44%
|
90.20
|
90.40
|
89.70
|
89.70
|
90.23
|
89.70
|
21,800
|
|
|
10/15/2025
|
+0.60 / +0.67%
|
89.40
|
95.00
|
89.40
|
90.10
|
90.21
|
90.10
|
38,500
|
|
|
10/14/2025
|
+2.50 / +2.87%
|
91.30
|
91.30
|
88.00
|
89.50
|
90.38
|
89.50
|
21,200
|
|
|
10/13/2025
|
0.00 / 0.00%
|
87.00
|
90.50
|
87.00
|
87.00
|
89.04
|
87.00
|
35,200
|
|
|
10/10/2025
|
-3.40 / -3.76%
|
90.60
|
90.60
|
85.00
|
87.00
|
89.49
|
87.00
|
13,500
|
|
|
10/9/2025
|
-0.50 / -0.55%
|
90.60
|
92.00
|
89.10
|
90.40
|
91.02
|
90.40
|
37,100
|
|
|
10/8/2025
|
+0.60 / +0.66%
|
87.30
|
92.80
|
87.30
|
90.90
|
92.07
|
90.90
|
31,100
|
|
|
10/7/2025
|
+2.70 / +3.08%
|
88.00
|
90.30
|
88.00
|
90.30
|
89.90
|
90.30
|
27,300
|
|
|
10/6/2025
|
+1.30 / +1.51%
|
86.70
|
88.50
|
86.70
|
87.60
|
87.95
|
87.60
|
28,000
|
|
|
10/3/2025
|
+0.90 / +1.05%
|
85.40
|
86.50
|
83.90
|
86.30
|
85.51
|
86.30
|
35,900
|
|
|
10/2/2025
|
-1.60 / -1.84%
|
86.90
|
87.00
|
84.10
|
85.40
|
85.53
|
85.40
|
25,700
|
|
|
10/1/2025
|
-1.30 / -1.47%
|
88.30
|
88.30
|
86.00
|
87.00
|
87.08
|
87.00
|
24,300
|
|
|
9/30/2025
|
+0.30 / +0.34%
|
86.20
|
88.30
|
85.60
|
88.30
|
86.88
|
88.30
|
26,900
|
|
|
9/29/2025
|
+2.20 / +2.56%
|
86.00
|
91.60
|
86.00
|
88.00
|
87.88
|
88.00
|
23,400
|
|
|
9/26/2025
|
+1.30 / +1.54%
|
84.50
|
85.80
|
80.10
|
85.80
|
82.66
|
85.80
|
29,500
|
|
|
9/25/2025
|
-1.20 / -1.40%
|
85.70
|
89.00
|
84.50
|
84.50
|
86.35
|
84.50
|
31,400
|
|
|
9/24/2025
|
-2.40 / -2.72%
|
88.10
|
88.10
|
85.60
|
85.70
|
86.89
|
85.70
|
14,700
|
|
|
9/23/2025
|
-1.40 / -1.56%
|
89.20
|
92.50
|
87.50
|
88.10
|
88.76
|
88.10
|
24,800
|
|
|
9/22/2025
|
0.00 / 0.00%
|
89.50
|
92.00
|
88.70
|
89.50
|
89.66
|
89.50
|
26,600
|
|
|
9/19/2025
|
+3.50 / +4.07%
|
86.10
|
90.00
|
85.80
|
89.50
|
87.62
|
89.50
|
33,400
|
|
|
9/18/2025
|
+2.10 / +2.50%
|
84.20
|
87.00
|
84.20
|
86.00
|
85.64
|
86.00
|
18,500
|
|
|
9/17/2025
|
+1.30 / +1.57%
|
82.80
|
89.80
|
82.80
|
83.90
|
84.02
|
83.90
|
37,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
271,800
|
66.90
|
-0.15%
|
|
|
|
CIG
|
25,400
|
8.95
|
0.56%
|
|
|
|
CKG
|
27,600
|
11.35
|
0.00%
|
|
|
|
CRE
|
579,900
|
9.36
|
-1.06%
|
|
|
|
DLG
|
1,025,700
|
2.64
|
2.33%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
35,900
|
2.40
|
4.35%
|
|
|
|
DXS
|
1,677,400
|
9.92
|
3.33%
|
|
|
|
FIR
|
775,100
|
7.34
|
1.24%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|