|
|
Closing price on 4/1/2022
|
|
| Open |
4.80 |
| High |
5.50 |
| Low |
4.60 |
| Volume |
12,197,400 |
| Split-adjusted Price |
5.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
+0.50 / +10.00%
|
4.80
|
5.50
|
4.60
|
5.50
|
5.24
|
5.50
|
12,197,400
|
|
|
3/31/2022
|
-0.40 / -7.41%
|
4.90
|
5.40
|
4.90
|
5.00
|
5.03
|
5.00
|
19,786,000
|
|
|
3/30/2022
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3,055,700
|
|
|
3/29/2022
|
-0.50 / -7.81%
|
5.80
|
6.30
|
5.80
|
5.90
|
5.91
|
5.90
|
28,549,000
|
|
|
3/28/2022
|
-0.70 / -9.86%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.44
|
6.40
|
5,732,300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.14
|
7.10
|
7,314,800
|
|
|
3/24/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.09
|
7.10
|
5,705,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.11
|
7.10
|
5,678,400
|
|
|
3/22/2022
|
-0.10 / -1.39%
|
7.20
|
7.50
|
7.10
|
7.10
|
7.29
|
7.10
|
7,200,200
|
|
|
3/21/2022
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.10
|
7.20
|
6,358,600
|
|
|
3/18/2022
|
-0.10 / -1.41%
|
7.10
|
7.30
|
6.90
|
7.00
|
7.13
|
7.00
|
7,852,900
|
|
|
3/17/2022
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.60
|
7.10
|
6.93
|
7.10
|
15,276,300
|
|
|
3/16/2022
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.58
|
6.70
|
5,324,300
|
|
|
3/15/2022
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
2,173,800
|
|
|
3/14/2022
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.41
|
6.30
|
5,806,300
|
|
|
3/11/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
6,686,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
4,273,600
|
|
|
3/9/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.52
|
6.50
|
6,285,100
|
|
|
3/8/2022
|
-0.20 / -2.94%
|
6.80
|
7.00
|
6.50
|
6.60
|
6.74
|
6.60
|
6,832,000
|
|
|
3/7/2022
|
+0.50 / +7.94%
|
6.30
|
6.90
|
6.10
|
6.80
|
6.55
|
6.80
|
14,538,700
|
|
|
3/4/2022
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
6,965,105
|
|
|
3/3/2022
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
6,025,300
|
|
|
3/2/2022
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
3,656,300
|
|
|
3/1/2022
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
4,409,900
|
|
|
2/28/2022
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.07
|
6.00
|
2,754,100
|
|
|
2/25/2022
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
2,912,400
|
|
|
2/24/2022
|
-0.30 / -4.76%
|
6.40
|
6.40
|
5.80
|
6.00
|
6.10
|
6.00
|
11,439,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.38
|
6.30
|
5,211,412
|
|
|
2/22/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
6,409,900
|
|
|
2/21/2022
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
7,959,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|