|
|
Closing price on 1/27/2022
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
3,585,000 |
| Split-adjusted Price |
5.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.54
|
5.50
|
3,585,000
|
|
|
1/26/2022
|
+0.10 / +1.85%
|
5.40
|
5.90
|
5.30
|
5.50
|
5.57
|
5.50
|
6,237,000
|
|
|
1/25/2022
|
-0.60 / -10.00%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.46
|
5.40
|
11,481,200
|
|
|
1/24/2022
|
-0.60 / -9.09%
|
6.90
|
6.90
|
6.00
|
6.00
|
6.22
|
6.00
|
17,060,600
|
|
|
1/21/2022
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.49
|
6.60
|
5,130,800
|
|
|
1/20/2022
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.50
|
6.00
|
5.85
|
6.00
|
6,793,500
|
|
|
1/19/2022
|
0.00 / 0.00%
|
5.30
|
6.10
|
5.30
|
5.80
|
5.42
|
5.80
|
34,279,900
|
|
|
1/18/2022
|
-0.60 / -9.38%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
578,800
|
|
|
1/17/2022
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
792,600
|
|
|
1/14/2022
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
288,800
|
|
|
1/13/2022
|
-0.80 / -9.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
399,100
|
|
|
1/12/2022
|
-0.90 / -9.47%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6,153,927
|
|
|
1/11/2022
|
-1.00 / -9.52%
|
10.20
|
10.40
|
9.50
|
9.50
|
9.53
|
9.50
|
24,965,700
|
|
|
1/10/2022
|
+0.20 / +1.94%
|
10.30
|
11.30
|
10.30
|
10.50
|
11.09
|
10.50
|
23,061,000
|
|
|
1/7/2022
|
+0.90 / +9.57%
|
9.60
|
10.30
|
9.50
|
10.30
|
10.21
|
10.30
|
14,937,500
|
|
|
1/6/2022
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.20
|
9.40
|
19,272,790
|
|
|
1/5/2022
|
+0.30 / +3.61%
|
8.40
|
8.90
|
8.30
|
8.60
|
8.56
|
8.60
|
11,349,204
|
|
|
1/4/2022
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.38
|
8.30
|
7,007,870
|
|
|
12/31/2021
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.22
|
8.10
|
6,537,500
|
|
|
12/30/2021
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.39
|
8.30
|
7,967,000
|
|
|
12/29/2021
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
7,004,500
|
|
|
12/28/2021
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.65
|
8.60
|
11,290,500
|
|
|
12/27/2021
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.13
|
8.50
|
7,020,900
|
|
|
12/24/2021
|
-0.20 / -2.44%
|
8.40
|
8.50
|
7.80
|
8.00
|
8.17
|
8.00
|
9,575,900
|
|
|
12/23/2021
|
-0.30 / -3.53%
|
8.50
|
8.70
|
8.10
|
8.20
|
8.46
|
8.20
|
16,607,600
|
|
|
12/22/2021
|
+0.10 / +1.19%
|
8.40
|
8.90
|
8.30
|
8.50
|
8.56
|
8.50
|
11,160,503
|
|
|
12/21/2021
|
-0.10 / -1.18%
|
8.50
|
8.90
|
8.40
|
8.40
|
8.59
|
8.40
|
8,228,000
|
|
|
12/20/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
7.80
|
8.50
|
8.08
|
8.50
|
11,992,000
|
|
|
12/17/2021
|
-0.60 / -6.74%
|
8.90
|
9.30
|
8.30
|
8.30
|
8.77
|
8.30
|
13,566,900
|
|
|
12/16/2021
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.00
|
8.90
|
8.56
|
8.90
|
12,214,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|