|
|
Closing price on 5/15/2025
|
|
| Open |
64.40 |
| High |
64.90 |
| Low |
64.20 |
| Volume |
19,300 |
| Split-adjusted Price |
64.50 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.10 / +0.16%
|
64.40
|
64.90
|
64.20
|
64.50
|
64.55
|
64.50
|
19,300
|
|
|
5/14/2025
|
+0.70 / +1.10%
|
64.00
|
64.70
|
64.00
|
64.40
|
64.47
|
64.40
|
29,300
|
|
|
5/13/2025
|
-0.30 / -0.47%
|
63.90
|
63.90
|
63.40
|
63.70
|
63.75
|
63.70
|
25,700
|
|
|
5/12/2025
|
+0.10 / +0.16%
|
63.90
|
64.00
|
63.40
|
64.00
|
63.77
|
64.00
|
16,300
|
|
|
5/9/2025
|
-0.80 / -1.24%
|
65.00
|
65.00
|
62.50
|
63.90
|
64.09
|
63.90
|
17,800
|
|
|
5/8/2025
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.60
|
64.70
|
64.78
|
64.70
|
28,300
|
|
|
5/7/2025
|
+0.80 / +1.25%
|
63.90
|
64.70
|
62.50
|
64.70
|
63.21
|
64.70
|
33,300
|
|
|
5/6/2025
|
-0.90 / -1.39%
|
65.00
|
65.00
|
63.50
|
63.90
|
64.23
|
63.90
|
29,400
|
|
|
5/5/2025
|
-2.40 / -3.57%
|
67.20
|
67.20
|
64.00
|
64.80
|
66.29
|
64.80
|
16,200
|
|
|
4/29/2025
|
+3.50 / +5.49%
|
64.00
|
70.00
|
64.00
|
67.20
|
67.22
|
67.20
|
24,600
|
|
|
4/28/2025
|
+0.20 / +0.31%
|
64.00
|
64.50
|
63.50
|
63.70
|
63.94
|
63.70
|
18,400
|
|
|
4/25/2025
|
-0.90 / -1.40%
|
64.40
|
64.40
|
62.00
|
63.50
|
63.63
|
63.50
|
20,000
|
|
|
4/24/2025
|
+0.70 / +1.10%
|
64.10
|
65.00
|
64.10
|
64.40
|
64.52
|
64.40
|
10,800
|
|
|
4/23/2025
|
+3.70 / +6.17%
|
62.50
|
64.00
|
62.50
|
63.70
|
63.35
|
63.70
|
18,700
|
|
|
4/22/2025
|
0.00 / 0.00%
|
60.00
|
60.50
|
54.10
|
60.00
|
57.96
|
60.00
|
17,200
|
|
|
4/21/2025
|
-0.90 / -1.48%
|
60.80
|
60.80
|
60.00
|
60.00
|
60.55
|
60.00
|
7,200
|
|
|
4/18/2025
|
+3.40 / +5.91%
|
60.00
|
62.00
|
60.00
|
60.90
|
60.81
|
60.90
|
9,400
|
|
|
4/17/2025
|
-5.50 / -8.73%
|
62.50
|
62.80
|
57.50
|
57.50
|
61.48
|
57.50
|
10,300
|
|
|
4/16/2025
|
-2.30 / -3.52%
|
65.40
|
65.40
|
60.20
|
63.00
|
64.15
|
63.00
|
10,200
|
|
|
4/15/2025
|
-1.50 / -2.25%
|
66.50
|
66.70
|
65.30
|
65.30
|
66.13
|
65.30
|
6,100
|
|
|
4/14/2025
|
-0.10 / -0.15%
|
67.00
|
67.10
|
66.50
|
66.80
|
66.87
|
66.80
|
3,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
295,900
|
60.80
|
-0.49%
|
|
|
|
CIG
|
371,500
|
7.83
|
0.00%
|
|
|
|
CKG
|
226,200
|
14.00
|
-1.75%
|
|
|
|
CRE
|
857,400
|
8.51
|
6.91%
|
|
|
|
DLG
|
1,987,700
|
2.45
|
0.00%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
177,600
|
3.20
|
6.67%
|
|
|
|
DXS
|
5,857,600
|
7.75
|
6.90%
|
|
|
|
FIR
|
441,200
|
9.35
|
0.54%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|