|
|
Closing price on 4/11/2025
|
|
| Open |
67.00 |
| High |
67.80 |
| Low |
64.90 |
| Volume |
6,500 |
| Split-adjusted Price |
66.90 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
-0.10 / -0.15%
|
67.00
|
67.80
|
64.90
|
66.90
|
67.13
|
66.90
|
6,500
|
|
|
4/10/2025
|
+5.70 / +9.30%
|
61.50
|
67.40
|
61.50
|
67.00
|
65.93
|
67.00
|
17,300
|
|
|
4/9/2025
|
-6.00 / -8.92%
|
66.00
|
66.00
|
60.70
|
61.30
|
61.67
|
61.30
|
7,600
|
|
|
4/8/2025
|
-3.70 / -5.21%
|
70.50
|
70.50
|
63.90
|
67.30
|
65.51
|
67.30
|
9,600
|
|
|
4/4/2025
|
0.00 / 0.00%
|
67.00
|
71.00
|
64.80
|
71.00
|
65.95
|
71.00
|
4,600
|
|
|
4/3/2025
|
-2.60 / -3.53%
|
69.00
|
71.00
|
68.00
|
71.00
|
68.98
|
71.00
|
9,700
|
|
|
4/2/2025
|
+6.60 / +9.85%
|
67.00
|
73.60
|
66.80
|
73.60
|
69.00
|
73.60
|
4,300
|
|
|
4/1/2025
|
+0.40 / +0.60%
|
66.60
|
69.50
|
66.30
|
67.00
|
66.90
|
67.00
|
8,800
|
|
|
3/31/2025
|
-1.40 / -2.06%
|
65.00
|
66.60
|
65.00
|
66.60
|
66.28
|
66.60
|
3,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
649,600
|
61.50
|
3.36%
|
|
|
|
CIG
|
89,900
|
8.00
|
-0.62%
|
|
|
|
CKG
|
26,500
|
13.40
|
0.00%
|
|
|
|
CRE
|
150,400
|
7.24
|
-0.82%
|
|
|
|
DLG
|
1,905,000
|
2.30
|
-2.13%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
140,300
|
2.10
|
5.00%
|
|
|
|
DXS
|
1,458,600
|
6.64
|
2.15%
|
|
|
|
FIR
|
205,900
|
8.98
|
-0.66%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|