|
|
Closing price on 9/30/2025
|
|
| Open |
86.20 |
| High |
88.30 |
| Low |
85.60 |
| Volume |
26,900 |
| Split-adjusted Price |
88.30 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2025
|
+0.30 / +0.34%
|
86.20
|
88.30
|
85.60
|
88.30
|
86.88
|
88.30
|
26,900
|
|
|
9/29/2025
|
+2.20 / +2.56%
|
86.00
|
91.60
|
86.00
|
88.00
|
87.88
|
88.00
|
23,400
|
|
|
9/26/2025
|
+1.30 / +1.54%
|
84.50
|
85.80
|
80.10
|
85.80
|
82.66
|
85.80
|
29,500
|
|
|
9/25/2025
|
-1.20 / -1.40%
|
85.70
|
89.00
|
84.50
|
84.50
|
86.35
|
84.50
|
31,400
|
|
|
9/24/2025
|
-2.40 / -2.72%
|
88.10
|
88.10
|
85.60
|
85.70
|
86.89
|
85.70
|
14,700
|
|
|
9/23/2025
|
-1.40 / -1.56%
|
89.20
|
92.50
|
87.50
|
88.10
|
88.76
|
88.10
|
24,800
|
|
|
9/22/2025
|
0.00 / 0.00%
|
89.50
|
92.00
|
88.70
|
89.50
|
89.66
|
89.50
|
26,600
|
|
|
9/19/2025
|
+3.50 / +4.07%
|
86.10
|
90.00
|
85.80
|
89.50
|
87.62
|
89.50
|
33,400
|
|
|
9/18/2025
|
+2.10 / +2.50%
|
84.20
|
87.00
|
84.20
|
86.00
|
85.64
|
86.00
|
18,500
|
|
|
9/17/2025
|
+1.30 / +1.57%
|
82.80
|
89.80
|
82.80
|
83.90
|
84.02
|
83.90
|
37,000
|
|
|
9/16/2025
|
+2.80 / +3.51%
|
79.90
|
82.60
|
75.00
|
82.60
|
80.15
|
82.60
|
29,900
|
|
|
9/15/2025
|
+2.80 / +3.64%
|
77.10
|
80.00
|
77.10
|
79.80
|
78.88
|
79.80
|
30,100
|
|
|
9/12/2025
|
+0.30 / +0.39%
|
76.80
|
77.00
|
76.70
|
77.00
|
76.87
|
77.00
|
25,600
|
|
|
9/11/2025
|
+0.60 / +0.79%
|
76.10
|
76.70
|
75.70
|
76.70
|
75.85
|
76.70
|
26,400
|
|
|
9/10/2025
|
0.00 / 0.00%
|
76.10
|
77.10
|
75.90
|
76.10
|
76.37
|
76.10
|
33,800
|
|
|
9/9/2025
|
-0.80 / -1.04%
|
76.90
|
77.00
|
75.00
|
76.10
|
76.50
|
76.10
|
111,534
|
|
|
9/8/2025
|
-0.10 / -0.13%
|
77.40
|
77.80
|
76.00
|
76.90
|
76.97
|
76.90
|
28,600
|
|
|
9/5/2025
|
+2.00 / +2.67%
|
74.80
|
81.00
|
74.80
|
77.00
|
76.87
|
77.00
|
31,600
|
|
|
9/4/2025
|
-1.40 / -1.83%
|
76.50
|
77.00
|
75.00
|
75.00
|
76.12
|
75.00
|
31,500
|
|
|
9/3/2025
|
+1.40 / +1.87%
|
75.00
|
76.50
|
75.00
|
76.40
|
75.92
|
76.40
|
25,100
|
|
|
8/29/2025
|
0.00 / 0.00%
|
75.00
|
76.50
|
75.00
|
75.00
|
75.51
|
75.00
|
21,700
|
|
|
8/28/2025
|
-1.20 / -1.57%
|
76.20
|
77.00
|
75.00
|
75.00
|
75.92
|
75.00
|
230,960
|
|
|
8/27/2025
|
+0.90 / +1.20%
|
75.00
|
76.20
|
74.00
|
76.20
|
75.25
|
76.20
|
25,700
|
|
|
8/26/2025
|
+0.20 / +0.27%
|
75.20
|
76.00
|
75.00
|
75.30
|
75.65
|
75.30
|
28,200
|
|
|
8/25/2025
|
-0.90 / -1.18%
|
76.10
|
76.50
|
75.10
|
75.10
|
75.78
|
75.10
|
24,500
|
|
|
8/22/2025
|
-0.80 / -1.04%
|
76.80
|
76.80
|
71.50
|
76.00
|
75.33
|
76.00
|
36,200
|
|
|
8/21/2025
|
+1.30 / +1.72%
|
77.00
|
77.20
|
74.00
|
76.80
|
76.49
|
76.80
|
32,800
|
|
|
8/20/2025
|
-0.80 / -1.05%
|
76.50
|
76.50
|
69.50
|
75.50
|
75.00
|
75.50
|
40,200
|
|
|
8/19/2025
|
+1.30 / +1.73%
|
75.50
|
77.00
|
75.50
|
76.30
|
76.37
|
76.30
|
23,700
|
|
|
8/18/2025
|
+4.00 / +5.63%
|
71.50
|
78.00
|
71.20
|
75.00
|
73.23
|
75.00
|
24,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:20:02 PM
|
|
|
|
|