|
|
Closing price on 4/21/2026
|
|
| Open |
95.40 |
| High |
101.30 |
| Low |
91.00 |
| Volume |
60,200 |
| Split-adjusted Price |
91.00 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2026
|
-4.10 / -4.31%
|
95.40
|
101.30
|
91.00
|
91.00
|
94.92
|
91.00
|
60,200
|
|
|
4/20/2026
|
-5.90 / -5.84%
|
101.60
|
101.60
|
93.20
|
95.10
|
95.60
|
95.10
|
24,800
|
|
|
4/17/2026
|
+8.60 / +9.31%
|
92.60
|
101.60
|
92.60
|
101.00
|
101.49
|
101.00
|
140,700
|
|
|
4/16/2026
|
+8.40 / +10.00%
|
84.00
|
92.40
|
84.00
|
92.40
|
89.33
|
92.40
|
75,000
|
|
|
4/15/2026
|
+1.10 / +1.33%
|
83.00
|
85.00
|
83.00
|
84.00
|
83.88
|
84.00
|
46,400
|
|
|
4/14/2026
|
+1.40 / +1.72%
|
81.80
|
84.00
|
81.10
|
82.90
|
82.93
|
82.90
|
43,200
|
|
|
4/13/2026
|
-0.10 / -0.12%
|
81.60
|
82.30
|
81.00
|
81.50
|
81.54
|
81.50
|
34,800
|
|
|
4/10/2026
|
+0.10 / +0.12%
|
82.00
|
82.00
|
81.00
|
81.60
|
81.69
|
81.60
|
32,600
|
|
|
4/9/2026
|
-1.90 / -2.28%
|
83.60
|
83.60
|
81.50
|
81.50
|
82.27
|
81.50
|
34,600
|
|
|
4/8/2026
|
+0.90 / +1.09%
|
84.20
|
85.00
|
82.00
|
83.40
|
83.86
|
83.40
|
32,000
|
|
|
4/7/2026
|
0.00 / 0.00%
|
83.00
|
84.10
|
81.50
|
82.50
|
82.80
|
82.50
|
34,800
|
|
|
4/6/2026
|
-0.40 / -0.48%
|
83.10
|
83.20
|
82.00
|
82.50
|
82.70
|
82.50
|
36,700
|
|
|
4/3/2026
|
+0.60 / +0.73%
|
82.50
|
82.90
|
81.60
|
82.90
|
82.15
|
82.90
|
31,800
|
|
|
4/2/2026
|
-0.50 / -0.60%
|
83.50
|
83.50
|
81.30
|
82.30
|
82.67
|
82.30
|
30,000
|
|
|
4/1/2026
|
+0.90 / +1.10%
|
83.00
|
84.10
|
82.00
|
82.80
|
83.60
|
82.80
|
38,400
|
|
|
3/31/2026
|
-0.80 / -0.97%
|
82.60
|
83.50
|
80.00
|
81.90
|
82.90
|
81.90
|
32,200
|
|
|
3/30/2026
|
-1.00 / -1.19%
|
83.60
|
83.60
|
82.50
|
82.70
|
82.80
|
82.70
|
27,800
|
|
|
3/27/2026
|
0.00 / 0.00%
|
83.70
|
84.10
|
83.50
|
83.70
|
83.89
|
83.70
|
22,100
|
|
|
3/26/2026
|
-1.30 / -1.53%
|
85.10
|
85.10
|
83.00
|
83.70
|
83.59
|
83.70
|
40,700
|
|
|
3/25/2026
|
+3.00 / +3.66%
|
81.90
|
88.00
|
81.90
|
85.00
|
82.83
|
85.00
|
32,100
|
|
|
3/24/2026
|
+4.00 / +5.13%
|
79.00
|
82.00
|
79.00
|
82.00
|
80.27
|
82.00
|
33,000
|
|
|
3/23/2026
|
-0.20 / -0.26%
|
78.40
|
78.40
|
77.70
|
78.00
|
78.12
|
78.00
|
28,800
|
|
|
3/20/2026
|
-1.20 / -1.51%
|
79.40
|
79.40
|
78.20
|
78.20
|
79.12
|
78.20
|
28,700
|
|
|
3/19/2026
|
-1.20 / -1.49%
|
80.50
|
82.00
|
79.40
|
79.40
|
80.19
|
79.40
|
29,300
|
|
|
3/18/2026
|
+0.60 / +0.75%
|
80.10
|
80.90
|
78.50
|
80.60
|
80.19
|
80.60
|
32,400
|
|
|
3/17/2026
|
+2.30 / +2.96%
|
77.70
|
80.00
|
77.70
|
80.00
|
78.34
|
80.00
|
28,100
|
|
|
3/16/2026
|
-2.20 / -2.75%
|
79.50
|
79.60
|
77.70
|
77.70
|
78.75
|
77.70
|
23,600
|
|
|
3/13/2026
|
-0.10 / -0.13%
|
79.90
|
79.90
|
76.20
|
79.90
|
79.25
|
79.90
|
22,600
|
|
|
3/12/2026
|
+5.20 / +6.95%
|
75.00
|
80.00
|
75.00
|
80.00
|
75.81
|
80.00
|
24,500
|
|
|
3/11/2026
|
+2.00 / +2.75%
|
72.90
|
74.90
|
72.90
|
74.80
|
74.16
|
74.80
|
33,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:02 PM
|
|
|
|
|