|
|
Closing price on 7/13/2026
|
|
| Open |
77.40 |
| High |
77.50 |
| Low |
75.00 |
| Volume |
185,300 |
| Split-adjusted Price |
75.90 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2026
|
-1.50 / -1.94%
|
77.40
|
77.50
|
75.00
|
75.90
|
76.31
|
75.90
|
185,300
|
|
|
7/10/2026
|
-1.40 / -1.78%
|
78.90
|
78.90
|
77.40
|
77.40
|
78.10
|
77.40
|
139,700
|
|
|
7/9/2026
|
+0.80 / +1.03%
|
77.50
|
79.10
|
77.20
|
78.80
|
78.54
|
78.80
|
128,800
|
|
|
7/8/2026
|
+0.30 / +0.39%
|
77.50
|
79.90
|
77.10
|
78.00
|
78.22
|
78.00
|
144,400
|
|
|
7/7/2026
|
-0.10 / -0.13%
|
77.70
|
77.70
|
75.60
|
77.70
|
77.11
|
77.70
|
2,132,110
|
|
|
7/6/2026
|
-1.40 / -1.77%
|
79.10
|
80.40
|
75.20
|
77.80
|
78.96
|
77.80
|
145,800
|
|
|
7/3/2026
|
0.00 / 0.00%
|
79.40
|
80.80
|
78.50
|
79.20
|
79.35
|
79.20
|
128,500
|
|
|
7/2/2026
|
+0.50 / +0.64%
|
79.30
|
80.10
|
79.00
|
79.20
|
79.45
|
79.20
|
142,600
|
|
|
7/1/2026
|
+0.40 / +0.51%
|
78.30
|
79.50
|
78.30
|
78.70
|
79.08
|
78.70
|
2,400,450
|
|
|
6/30/2026
|
-1.20 / -1.51%
|
79.90
|
79.90
|
78.20
|
78.30
|
79.17
|
78.30
|
129,900
|
|
|
6/29/2026
|
-3.80 / -4.56%
|
83.30
|
83.70
|
79.50
|
79.50
|
81.05
|
79.50
|
260,400
|
|
|
6/26/2026
|
-1.90 / -2.23%
|
88.60
|
88.60
|
81.50
|
83.30
|
83.66
|
83.30
|
153,800
|
|
|
6/25/2026
|
+7.70 / +9.94%
|
79.00
|
85.20
|
78.60
|
85.20
|
83.53
|
85.20
|
523,600
|
|
|
6/24/2026
|
-0.30 / -0.39%
|
78.00
|
78.90
|
77.00
|
77.50
|
77.80
|
77.50
|
148,600
|
|
|
6/23/2026
|
-0.90 / -1.14%
|
78.50
|
80.30
|
77.80
|
77.80
|
78.68
|
77.80
|
150,500
|
|
|
6/22/2026
|
-1.10 / -1.38%
|
79.80
|
81.00
|
78.60
|
78.70
|
79.50
|
78.70
|
116,000
|
|
|
6/19/2026
|
-0.90 / -1.12%
|
81.00
|
81.00
|
79.80
|
79.80
|
80.12
|
79.80
|
142,000
|
|
|
6/18/2026
|
+0.80 / +1.00%
|
79.90
|
81.40
|
79.00
|
80.70
|
80.36
|
80.70
|
152,900
|
|
|
6/17/2026
|
+2.60 / +3.36%
|
77.90
|
79.90
|
76.40
|
79.90
|
78.74
|
79.90
|
214,400
|
|
|
6/16/2026
|
-0.70 / -0.90%
|
78.80
|
78.80
|
76.20
|
77.30
|
77.21
|
77.30
|
2,161,700
|
|
|
6/15/2026
|
-1.40 / -1.76%
|
80.00
|
81.20
|
78.00
|
78.00
|
78.66
|
78.00
|
129,500
|
|
|
6/12/2026
|
+1.30 / +1.66%
|
78.10
|
81.30
|
78.10
|
79.40
|
79.55
|
79.40
|
167,000
|
|
|
6/11/2026
|
-3.90 / -4.76%
|
82.50
|
82.80
|
78.10
|
78.10
|
80.62
|
78.10
|
213,100
|
|
|
6/10/2026
|
-1.40 / -1.68%
|
83.80
|
83.90
|
81.50
|
82.00
|
82.32
|
82.00
|
257,200
|
|
|
6/9/2026
|
-0.40 / -0.48%
|
84.00
|
87.00
|
83.00
|
83.40
|
84.80
|
83.40
|
1,652,000
|
|
|
6/8/2026
|
+0.20 / +0.24%
|
83.90
|
85.00
|
81.00
|
83.80
|
82.90
|
83.80
|
206,800
|
|
|
6/5/2026
|
-8.30 / -9.03%
|
83.00
|
87.10
|
82.80
|
83.60
|
84.25
|
83.60
|
506,900
|
|
|
6/4/2026
|
-10.20 / -9.99%
|
97.10
|
98.30
|
91.90
|
91.90
|
92.89
|
91.90
|
601,200
|
|
|
6/3/2026
|
-11.30 / -9.96%
|
122.00
|
122.00
|
102.10
|
102.10
|
105.21
|
102.10
|
457,800
|
|
|
6/2/2026
|
+10.30 / +9.99%
|
103.10
|
113.40
|
103.10
|
113.40
|
113.29
|
113.40
|
803,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,067,900
|
43.35
|
-2.47%
|
|
|
|
CIG
|
5,700
|
7.00
|
0.00%
|
|
|
|
CKG
|
22,100
|
6.07
|
-0.49%
|
|
|
|
CRE
|
395,700
|
6.72
|
-0.88%
|
|
|
|
DLG
|
249,600
|
2.27
|
0.00%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
55,400
|
1.90
|
0.00%
|
|
|
|
DXS
|
3,642,100
|
6.07
|
-1.46%
|
|
|
|
FIR
|
82,300
|
4.09
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|