|
|
Closing price on 2/21/2022
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
7,959,700 |
| Split-adjusted Price |
6.40 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
7,959,700
|
|
|
2/18/2022
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
4,360,500
|
|
|
2/17/2022
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.34
|
6.20
|
6,164,100
|
|
|
2/16/2022
|
+0.30 / +5.00%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.12
|
6.30
|
8,478,300
|
|
|
2/15/2022
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.85
|
6.00
|
3,408,000
|
|
|
2/14/2022
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
5.80
|
4,057,500
|
|
|
2/11/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.93
|
6.00
|
7,733,700
|
|
|
2/10/2022
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
3,197,200
|
|
|
2/9/2022
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.80
|
6.00
|
5.97
|
6.00
|
4,177,100
|
|
|
2/8/2022
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.06
|
6.10
|
6,901,700
|
|
|
2/7/2022
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.50
|
6.00
|
5.94
|
6.00
|
5,992,600
|
|
|
1/28/2022
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.00
|
5.50
|
5.37
|
5.50
|
5,617,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|