|
|
Closing price on 9/24/2026
|
|
| Open |
78.70 |
| High |
78.70 |
| Low |
77.10 |
| Volume |
139,500 |
| Split-adjusted Price |
78.00 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2026
|
-0.50 / -0.64%
|
78.70
|
78.70
|
77.10
|
78.00
|
78.02
|
78.00
|
139,500
|
|
|
9/23/2026
|
+0.20 / +0.26%
|
78.30
|
78.90
|
78.30
|
78.50
|
78.81
|
78.50
|
145,900
|
|
|
9/22/2026
|
-0.50 / -0.63%
|
78.90
|
79.30
|
78.10
|
78.30
|
78.80
|
78.30
|
101,800
|
|
|
9/21/2026
|
-0.10 / -0.13%
|
78.80
|
79.80
|
78.70
|
78.80
|
79.13
|
78.80
|
127,100
|
|
|
9/18/2026
|
-0.60 / -0.75%
|
79.80
|
79.80
|
78.50
|
78.90
|
79.37
|
78.90
|
123,400
|
|
|
9/17/2026
|
+1.10 / +1.40%
|
78.80
|
80.40
|
78.60
|
79.50
|
79.31
|
79.50
|
143,800
|
|
|
9/16/2026
|
0.00 / 0.00%
|
78.10
|
78.50
|
78.10
|
78.40
|
78.37
|
78.40
|
134,900
|
|
|
9/15/2026
|
+0.20 / +0.26%
|
78.70
|
78.70
|
78.00
|
78.40
|
78.49
|
78.40
|
223,644
|
|
|
9/14/2026
|
-1.80 / -2.25%
|
80.00
|
80.60
|
77.00
|
78.20
|
79.58
|
78.20
|
118,500
|
|
|
9/11/2026
|
-1.30 / -1.60%
|
80.40
|
80.80
|
80.00
|
80.00
|
80.56
|
80.00
|
134,200
|
|
|
9/10/2026
|
-1.10 / -1.33%
|
82.20
|
82.20
|
80.30
|
81.30
|
80.94
|
81.30
|
140,300
|
|
|
9/9/2026
|
+2.10 / +2.62%
|
81.30
|
82.50
|
80.60
|
82.40
|
81.48
|
82.40
|
148,300
|
|
|
9/8/2026
|
-0.20 / -0.25%
|
80.80
|
81.20
|
80.10
|
80.30
|
80.58
|
80.30
|
138,000
|
|
|
9/7/2026
|
-1.00 / -1.23%
|
81.60
|
83.60
|
80.50
|
80.50
|
82.35
|
80.50
|
572,468
|
|
|
9/4/2026
|
+2.50 / +3.16%
|
79.70
|
81.80
|
79.00
|
81.50
|
80.14
|
81.50
|
150,400
|
|
|
9/3/2026
|
+0.50 / +0.64%
|
79.90
|
79.90
|
78.10
|
79.00
|
78.64
|
79.00
|
135,700
|
|
|
8/28/2026
|
+0.10 / +0.13%
|
78.60
|
79.10
|
78.40
|
78.50
|
78.62
|
78.50
|
123,300
|
|
|
8/27/2026
|
+0.40 / +0.51%
|
78.50
|
78.70
|
77.60
|
78.40
|
78.29
|
78.40
|
127,700
|
|
|
8/26/2026
|
-0.30 / -0.38%
|
78.70
|
78.70
|
78.00
|
78.00
|
78.44
|
78.00
|
123,600
|
|
|
8/25/2026
|
+0.10 / +0.13%
|
78.70
|
78.70
|
78.00
|
78.30
|
78.31
|
78.30
|
130,400
|
|
|
8/24/2026
|
-0.30 / -0.38%
|
79.90
|
79.90
|
78.10
|
78.20
|
78.81
|
78.20
|
90,400
|
|
|
8/21/2026
|
+0.40 / +0.51%
|
78.10
|
78.70
|
77.00
|
78.50
|
78.15
|
78.50
|
129,800
|
|
|
8/20/2026
|
+0.70 / +0.90%
|
78.70
|
78.70
|
77.00
|
78.10
|
77.66
|
78.10
|
79,900
|
|
|
8/19/2026
|
-1.60 / -2.03%
|
79.10
|
79.20
|
77.40
|
77.40
|
78.64
|
77.40
|
96,200
|
|
|
8/18/2026
|
-0.20 / -0.25%
|
80.00
|
80.00
|
74.80
|
79.00
|
79.35
|
79.00
|
875,792
|
|
|
8/17/2026
|
+0.20 / +0.25%
|
79.50
|
79.60
|
78.10
|
79.20
|
79.04
|
79.20
|
77,700
|
|
|
8/14/2026
|
-1.00 / -1.25%
|
79.80
|
80.10
|
78.10
|
79.00
|
78.88
|
79.00
|
137,400
|
|
|
8/13/2026
|
-0.90 / -1.11%
|
81.40
|
81.60
|
79.60
|
80.00
|
80.67
|
80.00
|
857,300
|
|
|
8/12/2026
|
+0.60 / +0.75%
|
81.00
|
81.50
|
80.80
|
80.90
|
81.14
|
80.90
|
135,300
|
|
|
8/11/2026
|
+0.20 / +0.25%
|
81.00
|
81.90
|
80.30
|
80.30
|
81.21
|
80.30
|
139,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
344,100
|
39.60
|
1.41%
|
|
|
|
CIG
|
72,100
|
7.08
|
1.00%
|
|
|
|
CKG
|
14,600
|
5.55
|
0.00%
|
|
|
|
CRE
|
126,800
|
6.32
|
-0.32%
|
|
|
|
DLG
|
198,600
|
1.99
|
0.00%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
2,000
|
1.80
|
0.00%
|
|
|
|
DTR
|
279,500
|
11.00
|
2.80%
|
|
|
|
DXS
|
1,279,600
|
5.21
|
-1.70%
|
|
|
|
FIR
|
53,700
|
2.48
|
-3.50%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|