|
|
Closing price on 7/2/2026
|
|
| Open |
79.30 |
| High |
80.10 |
| Low |
79.00 |
| Volume |
142,600 |
| Split-adjusted Price |
79.20 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/1/2026
|
+9.30 / +9.91%
|
94.10
|
103.10
|
94.10
|
103.10
|
103.09
|
103.10
|
687,200
|
|
|
5/29/2026
|
+8.50 / +9.96%
|
85.50
|
93.80
|
85.30
|
93.80
|
92.75
|
93.80
|
832,760
|
|
|
5/28/2026
|
0.00 / 0.00%
|
85.50
|
86.30
|
85.30
|
85.30
|
85.67
|
85.30
|
477,970
|
|
|
5/27/2026
|
+0.30 / +0.35%
|
85.00
|
85.50
|
85.00
|
85.30
|
85.35
|
85.30
|
86,500
|
|
|
5/26/2026
|
+1.10 / +1.31%
|
85.00
|
85.20
|
82.70
|
85.00
|
84.55
|
85.00
|
115,000
|
|
|
5/25/2026
|
+0.80 / +0.96%
|
83.70
|
85.10
|
83.20
|
83.90
|
84.27
|
83.90
|
90,100
|
|
|
5/22/2026
|
0.00 / 0.00%
|
83.50
|
84.00
|
83.00
|
83.10
|
83.43
|
83.10
|
88,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|