|
|
Closing price on 3/6/2026
|
|
| Open |
78.50 |
| High |
80.50 |
| Low |
75.00 |
| Volume |
28,900 |
| Split-adjusted Price |
77.50 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.50 / -0.64%
|
78.50
|
80.50
|
75.00
|
77.50
|
77.85
|
77.50
|
28,900
|
|
|
3/5/2026
|
-0.50 / -0.64%
|
77.80
|
78.50
|
73.10
|
78.00
|
77.90
|
78.00
|
40,000
|
|
|
3/4/2026
|
-0.20 / -0.25%
|
78.90
|
78.90
|
71.90
|
78.50
|
76.74
|
78.50
|
27,700
|
|
|
3/3/2026
|
-0.30 / -0.38%
|
79.50
|
79.90
|
78.00
|
78.70
|
79.26
|
78.70
|
32,000
|
|
|
3/2/2026
|
-4.70 / -5.62%
|
81.30
|
82.10
|
79.00
|
79.00
|
80.12
|
79.00
|
43,800
|
|
|
2/27/2026
|
+0.20 / +0.24%
|
83.00
|
84.20
|
82.50
|
83.70
|
83.51
|
83.70
|
26,700
|
|
|
2/26/2026
|
0.00 / 0.00%
|
83.60
|
84.00
|
83.50
|
83.50
|
83.73
|
83.50
|
37,600
|
|
|
2/25/2026
|
-0.10 / -0.12%
|
83.70
|
84.00
|
82.00
|
83.50
|
83.39
|
83.50
|
33,500
|
|
|
2/24/2026
|
+1.90 / +2.33%
|
83.00
|
84.50
|
81.70
|
83.60
|
83.69
|
83.60
|
62,200
|
|
|
2/23/2026
|
+2.20 / +2.77%
|
84.50
|
84.50
|
80.00
|
81.70
|
82.11
|
81.70
|
34,000
|
|
|
2/13/2026
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.50
|
79.50
|
79.65
|
79.50
|
9,600
|
|
|
2/12/2026
|
+1.50 / +1.91%
|
78.70
|
80.00
|
78.70
|
80.00
|
78.82
|
80.00
|
11,200
|
|
|
2/11/2026
|
-3.50 / -4.27%
|
82.00
|
82.00
|
78.50
|
78.50
|
80.87
|
78.50
|
36,000
|
|
|
2/10/2026
|
-0.20 / -0.24%
|
83.00
|
84.00
|
79.10
|
82.00
|
82.35
|
82.00
|
30,600
|
|
|
2/9/2026
|
+1.00 / +1.23%
|
81.50
|
83.80
|
78.10
|
82.20
|
81.60
|
82.20
|
35,800
|
|
|
2/6/2026
|
-3.30 / -3.91%
|
78.50
|
84.40
|
78.50
|
81.20
|
82.41
|
81.20
|
40,300
|
|
|
2/5/2026
|
-0.90 / -1.05%
|
87.00
|
87.20
|
83.50
|
84.50
|
85.38
|
84.50
|
28,200
|
|
|
2/4/2026
|
+0.20 / +0.23%
|
92.00
|
92.00
|
80.20
|
85.40
|
85.89
|
85.40
|
67,100
|
|
|
2/3/2026
|
+7.70 / +9.94%
|
84.80
|
85.20
|
84.00
|
85.20
|
85.11
|
85.20
|
49,800
|
|
|
2/2/2026
|
+7.00 / +9.93%
|
70.50
|
77.50
|
70.50
|
77.50
|
77.28
|
77.50
|
120,000
|
|
|
1/30/2026
|
+2.00 / +2.92%
|
68.00
|
70.50
|
67.10
|
70.50
|
69.23
|
70.50
|
20,300
|
|
|
1/29/2026
|
-1.60 / -2.28%
|
71.00
|
71.00
|
67.40
|
68.50
|
69.34
|
68.50
|
22,500
|
|
|
1/28/2026
|
-1.40 / -1.96%
|
69.00
|
78.60
|
66.20
|
70.10
|
71.02
|
70.10
|
18,100
|
|
|
1/27/2026
|
+6.50 / +10.00%
|
65.10
|
71.50
|
65.10
|
71.50
|
68.84
|
71.50
|
34,300
|
|
|
1/26/2026
|
-2.40 / -3.56%
|
67.40
|
68.00
|
63.80
|
65.00
|
66.31
|
65.00
|
22,100
|
|
|
1/23/2026
|
-4.40 / -6.13%
|
70.00
|
70.40
|
66.00
|
67.40
|
68.61
|
67.40
|
26,200
|
|
|
1/22/2026
|
+6.50 / +9.95%
|
65.00
|
71.80
|
64.90
|
71.80
|
66.16
|
71.80
|
31,000
|
|
|
1/21/2026
|
-0.40 / -0.61%
|
65.70
|
66.00
|
65.30
|
65.30
|
65.62
|
65.30
|
24,700
|
|
|
1/20/2026
|
+0.30 / +0.46%
|
65.40
|
66.30
|
65.00
|
65.70
|
65.79
|
65.70
|
28,500
|
|
|
1/19/2026
|
+0.40 / +0.62%
|
66.00
|
66.00
|
63.00
|
65.40
|
65.57
|
65.40
|
28,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:01 PM
|
|
|
|
|