Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2025	+0.50 / +0.67%	75.50	76.40	74.70	74.90	75.25	74.90	36,200
11/25/2025	-2.00 / -2.62%	76.50	76.50	74.00	74.40	75.60	74.40	29,500
11/24/2025	+0.40 / +0.53%	78.00	78.60	76.40	76.40	77.58	76.40	21,300
11/21/2025	-2.50 / -3.18%	78.00	78.20	76.00	76.00	77.56	76.00	13,200
11/20/2025	-0.40 / -0.51%	78.90	79.00	78.50	78.50	78.75	78.50	25,700
11/19/2025	+0.10 / +0.13%	79.00	80.00	76.60	78.90	79.13	78.90	17,700
11/18/2025	-1.30 / -1.62%	82.00	82.00	73.80	78.80	79.79	78.80	33,900
11/17/2025	-1.30 / -1.60%	82.00	82.70	80.10	80.10	81.63	80.10	31,900
11/14/2025	-1.60 / -1.93%	81.10	83.00	81.00	81.40	81.84	81.40	27,700
11/13/2025	+2.40 / +2.98%	80.90	85.00	80.90	83.00	83.19	83.00	28,000
11/12/2025	+0.10 / +0.12%	80.50	81.00	80.40	80.60	80.57	80.60	21,800
11/11/2025	-0.30 / -0.37%	80.80	82.00	80.00	80.50	80.55	80.50	27,400
11/10/2025	-0.40 / -0.49%	81.50	82.00	80.70	80.80	81.04	80.80	39,200
11/7/2025	-2.80 / -3.33%	84.00	84.50	81.00	81.20	83.14	81.20	34,200
11/6/2025	-1.90 / -2.21%	85.70	85.70	84.00	84.00	84.49	84.00	32,300
11/5/2025	+4.40 / +5.40%	81.60	85.90	81.60	85.90	82.26	85.90	30,600
11/4/2025	+1.00 / +1.24%	81.00	81.50	80.50	81.50	81.06	81.50	22,700
11/3/2025	-0.20 / -0.25%	80.70	82.00	73.70	80.50	81.11	80.50	24,900
10/31/2025	-0.20 / -0.25%	80.30	80.90	79.90	80.70	80.61	80.70	16,500
10/30/2025	-1.30 / -1.58%	82.00	82.00	77.10	80.90	81.26	80.90	18,200
10/29/2025	+0.10 / +0.12%	82.30	82.70	82.00	82.20	82.38	82.20	38,400
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

<<Previous 30 days Next 7 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	63,400	65.60	-1.06%
CIG	2,900	9.07	-1.20%
CKG	6,800	11.40	0.00%
CRE	453,900	9.60	-0.21%
DLG	438,300	2.77	0.36%
DLR	0	15.90	0.00%
DTI	36,300	2.50	0.00%
DXS	655,300	10.30	-2.83%
FIR	49,400	8.00	-1.84%
FLC	0	3.50	0.00%