|
|
Closing price on 3/28/2025
|
|
| Open |
64.00 |
| High |
71.30 |
| Low |
64.00 |
| Volume |
8,700 |
| Split-adjusted Price |
68.00 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.70 / -1.02%
|
64.00
|
71.30
|
64.00
|
68.00
|
67.68
|
68.00
|
8,700
|
|
|
3/27/2025
|
-4.80 / -6.53%
|
72.70
|
72.70
|
66.20
|
68.70
|
67.28
|
68.70
|
10,400
|
|
|
3/26/2025
|
-2.30 / -3.03%
|
75.80
|
76.50
|
71.00
|
73.50
|
75.17
|
73.50
|
6,900
|
|
|
3/25/2025
|
-0.80 / -1.04%
|
76.80
|
76.90
|
71.50
|
75.80
|
75.98
|
75.80
|
4,100
|
|
|
3/24/2025
|
+2.80 / +3.79%
|
74.00
|
81.00
|
73.90
|
76.60
|
76.66
|
76.60
|
5,800
|
|
|
3/21/2025
|
+3.50 / +4.98%
|
71.20
|
77.30
|
71.20
|
73.80
|
75.23
|
73.80
|
10,600
|
|
|
3/20/2025
|
+0.30 / +0.43%
|
70.00
|
71.40
|
70.00
|
70.30
|
70.56
|
70.30
|
5,100
|
|
|
3/19/2025
|
-2.80 / -3.85%
|
73.00
|
73.00
|
65.60
|
70.00
|
69.25
|
70.00
|
10,400
|
|
|
3/18/2025
|
+0.10 / +0.14%
|
79.90
|
79.90
|
72.80
|
72.80
|
77.90
|
72.80
|
19,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:20:00 PM
|
|
|
|
|