|
|
Closing price on 3/17/2025
|
|
| Open |
72.70 |
| High |
72.70 |
| Low |
72.70 |
| Volume |
700 |
| Split-adjusted Price |
72.70 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
+6.60 / +9.98%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
700
|
|
|
3/14/2025
|
+6.00 / +9.98%
|
66.10
|
66.10
|
59.50
|
66.10
|
65.99
|
66.10
|
11,800
|
|
|
3/13/2025
|
+5.40 / +9.87%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
300
|
|
|
3/12/2025
|
+4.90 / +9.84%
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
100
|
|
|
3/11/2025
|
+4.50 / +9.93%
|
45.60
|
49.80
|
45.60
|
49.80
|
48.34
|
49.80
|
30,800
|
|
|
3/10/2025
|
+4.00 / +9.69%
|
41.40
|
45.30
|
41.40
|
45.30
|
43.71
|
45.30
|
42,000
|
|
|
3/7/2025
|
+0.10 / +0.24%
|
41.10
|
41.40
|
41.00
|
41.30
|
41.16
|
41.30
|
7,200
|
|
|
3/6/2025
|
+0.50 / +1.23%
|
40.50
|
41.20
|
40.20
|
41.20
|
41.01
|
41.20
|
15,200
|
|
|
3/5/2025
|
+0.70 / +1.75%
|
40.00
|
40.70
|
40.00
|
40.70
|
40.31
|
40.70
|
9,300
|
|
|
3/4/2025
|
+0.20 / +0.50%
|
39.50
|
40.00
|
39.40
|
40.00
|
39.72
|
40.00
|
5,600
|
|
|
3/3/2025
|
-0.40 / -1.00%
|
40.50
|
40.60
|
39.50
|
39.80
|
39.70
|
39.80
|
12,500
|
|
|
2/28/2025
|
-0.40 / -0.99%
|
40.50
|
40.50
|
39.70
|
40.20
|
40.07
|
40.20
|
7,900
|
|
|
2/27/2025
|
-0.10 / -0.25%
|
40.50
|
40.90
|
40.00
|
40.60
|
40.47
|
40.60
|
25,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
40.60
|
40.90
|
40.50
|
40.70
|
40.65
|
40.70
|
4,400
|
|
|
2/25/2025
|
-0.20 / -0.49%
|
41.10
|
41.20
|
40.60
|
40.70
|
40.72
|
40.70
|
9,300
|
|
|
2/24/2025
|
-0.10 / -0.24%
|
40.80
|
40.90
|
40.80
|
40.90
|
40.85
|
40.90
|
12,200
|
|
|
2/21/2025
|
0.00 / 0.00%
|
41.00
|
41.10
|
40.90
|
41.00
|
40.92
|
41.00
|
11,400
|
|
|
2/20/2025
|
-0.10 / -0.24%
|
41.00
|
41.10
|
41.00
|
41.00
|
41.01
|
41.00
|
11,100
|
|
|
2/19/2025
|
+0.10 / +0.24%
|
41.20
|
41.20
|
40.30
|
41.10
|
41.03
|
41.10
|
14,600
|
|
|
2/18/2025
|
-0.20 / -0.49%
|
41.20
|
41.30
|
40.50
|
41.00
|
41.00
|
41.00
|
12,600
|
|
|
2/17/2025
|
-0.10 / -0.24%
|
41.30
|
41.40
|
41.20
|
41.20
|
41.26
|
41.20
|
13,800
|
|
|
2/14/2025
|
+0.10 / +0.24%
|
41.20
|
41.30
|
41.20
|
41.30
|
41.24
|
41.30
|
11,600
|
|
|
2/13/2025
|
+0.20 / +0.49%
|
41.20
|
41.20
|
41.10
|
41.20
|
41.16
|
41.20
|
12,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
41.00
|
41.10
|
40.90
|
41.00
|
41.03
|
41.00
|
12,800
|
|
|
2/11/2025
|
+0.10 / +0.24%
|
40.90
|
41.00
|
40.90
|
41.00
|
40.94
|
41.00
|
16,000
|
|
|
2/10/2025
|
+0.10 / +0.25%
|
40.80
|
41.00
|
40.80
|
40.90
|
40.83
|
40.90
|
14,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
40.70
|
40.80
|
40.60
|
40.80
|
40.70
|
40.80
|
18,500
|
|
|
2/6/2025
|
+0.20 / +0.49%
|
40.60
|
40.80
|
40.60
|
40.80
|
40.73
|
40.80
|
20,700
|
|
|
2/5/2025
|
+0.10 / +0.25%
|
40.50
|
40.60
|
40.20
|
40.60
|
40.46
|
40.60
|
16,200
|
|
|
2/4/2025
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.50
|
40.50
|
40.51
|
40.50
|
14,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
237,500
|
65.20
|
-1.06%
|
|
|
|
CIG
|
6,100
|
9.01
|
-1.21%
|
|
|
|
CKG
|
24,400
|
11.20
|
0.00%
|
|
|
|
CRE
|
280,400
|
9.12
|
-0.87%
|
|
|
|
DLG
|
3,616,000
|
2.92
|
4.29%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
31,800
|
2.50
|
0.00%
|
|
|
|
DXS
|
1,273,600
|
9.75
|
-1.02%
|
|
|
|
FIR
|
239,000
|
8.11
|
0.50%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|