|
Closing price on 11/17/2023
|
|
Open |
40.30 |
High |
40.40 |
Low |
40.10 |
Volume |
13,800 |
Split-adjusted Price |
40.10 |
|
|
KSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2023
|
-0.20 / -0.50%
|
40.30
|
40.40
|
40.10
|
40.10
|
40.21
|
40.10
|
13,800
|
|
11/16/2023
|
-0.20 / -0.49%
|
40.40
|
40.50
|
40.20
|
40.30
|
40.31
|
40.30
|
20,500
|
|
11/15/2023
|
+0.10 / +0.25%
|
40.60
|
40.60
|
40.40
|
40.50
|
40.48
|
40.50
|
68,700
|
|
11/14/2023
|
+0.10 / +0.25%
|
40.40
|
40.70
|
40.30
|
40.40
|
40.41
|
40.40
|
19,900
|
|
11/13/2023
|
-0.30 / -0.74%
|
40.30
|
40.60
|
40.20
|
40.30
|
40.37
|
40.30
|
21,300
|
|
11/10/2023
|
-0.10 / -0.25%
|
40.30
|
40.80
|
40.30
|
40.60
|
40.57
|
40.60
|
73,200
|
|
11/9/2023
|
+0.80 / +2.01%
|
39.90
|
40.90
|
39.90
|
40.70
|
40.42
|
40.70
|
23,000
|
|
11/8/2023
|
-0.50 / -1.24%
|
40.40
|
40.40
|
38.30
|
39.90
|
39.72
|
39.90
|
22,800
|
|
11/7/2023
|
-0.50 / -1.22%
|
40.90
|
40.90
|
40.30
|
40.40
|
40.61
|
40.40
|
18,400
|
|
11/6/2023
|
+0.90 / +2.25%
|
39.90
|
40.90
|
39.60
|
40.90
|
40.00
|
40.90
|
26,200
|
|
11/3/2023
|
-0.20 / -0.50%
|
40.10
|
40.10
|
39.90
|
40.00
|
39.99
|
40.00
|
23,600
|
|
11/2/2023
|
-0.20 / -0.50%
|
40.30
|
40.30
|
40.00
|
40.20
|
40.14
|
40.20
|
21,100
|
|
11/1/2023
|
+0.40 / +1.00%
|
39.50
|
40.50
|
39.50
|
40.40
|
39.89
|
40.40
|
20,200
|
|
10/31/2023
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.40
|
40.00
|
39.66
|
40.00
|
19,700
|
|
10/30/2023
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.40
|
40.00
|
39.73
|
40.00
|
18,400
|
|
10/27/2023
|
+0.10 / +0.25%
|
39.90
|
40.20
|
39.90
|
40.00
|
40.00
|
40.00
|
19,600
|
|
10/26/2023
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.80
|
39.90
|
39.89
|
39.90
|
18,000
|
|
10/25/2023
|
-0.10 / -0.25%
|
40.20
|
40.20
|
40.00
|
40.10
|
40.06
|
40.10
|
17,400
|
|
10/24/2023
|
+0.30 / +0.75%
|
39.90
|
40.20
|
39.90
|
40.20
|
40.12
|
40.20
|
16,600
|
|
10/23/2023
|
-0.20 / -0.50%
|
40.10
|
40.30
|
39.80
|
39.90
|
39.90
|
39.90
|
12,700
|
|
10/20/2023
|
+0.30 / +0.75%
|
39.80
|
40.20
|
39.80
|
40.10
|
39.99
|
40.10
|
12,900
|
|
10/19/2023
|
-0.70 / -1.73%
|
40.50
|
40.50
|
38.90
|
39.80
|
39.90
|
39.80
|
64,800
|
|
10/18/2023
|
-0.20 / -0.49%
|
40.70
|
40.80
|
40.50
|
40.50
|
40.64
|
40.50
|
12,900
|
|
10/17/2023
|
+0.10 / +0.25%
|
40.60
|
40.70
|
40.20
|
40.70
|
40.56
|
40.70
|
63,800
|
|
10/16/2023
|
-0.10 / -0.25%
|
40.70
|
41.00
|
40.60
|
40.60
|
40.78
|
40.60
|
66,100
|
|
10/13/2023
|
-0.50 / -1.21%
|
40.90
|
40.90
|
40.60
|
40.70
|
40.77
|
40.70
|
13,300
|
|
10/12/2023
|
+0.90 / +2.23%
|
42.20
|
42.20
|
40.80
|
41.20
|
41.25
|
41.20
|
13,700
|
|
10/11/2023
|
-0.20 / -0.49%
|
40.50
|
40.50
|
40.20
|
40.30
|
40.35
|
40.30
|
12,100
|
|
10/10/2023
|
+0.20 / +0.50%
|
40.30
|
40.60
|
40.30
|
40.50
|
40.46
|
40.50
|
17,700
|
|
10/9/2023
|
+0.30 / +0.75%
|
40.00
|
40.40
|
40.00
|
40.30
|
40.23
|
40.30
|
15,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,124,100
|
61.00
|
-1.45%
|
|
|
CIG
|
78,800
|
5.15
|
-2.46%
|
|
|
CKG
|
135,700
|
21.00
|
-1.18%
|
|
|
CRE
|
457,200
|
8.14
|
-0.25%
|
|
|
DLG
|
1,895,700
|
2.14
|
1.42%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
114,500
|
3.50
|
2.94%
|
|
|
DXS
|
4,565,000
|
8.49
|
1.19%
|
|
|
FIR
|
811,200
|
7.65
|
-2.42%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|