|
|
Closing price on 3/20/2026
|
|
| Open |
79.40 |
| High |
79.40 |
| Low |
78.20 |
| Volume |
28,700 |
| Split-adjusted Price |
78.20 |
There is no data on 3/22/2026. Display data on 3/20/2026 instead.
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-1.20 / -1.51%
|
79.40
|
79.40
|
78.20
|
78.20
|
79.12
|
78.20
|
28,700
|
|
|
3/19/2026
|
-1.20 / -1.49%
|
80.50
|
82.00
|
79.40
|
79.40
|
80.19
|
79.40
|
29,300
|
|
|
3/18/2026
|
+0.60 / +0.75%
|
80.10
|
80.90
|
78.50
|
80.60
|
80.19
|
80.60
|
32,400
|
|
|
3/17/2026
|
+2.30 / +2.96%
|
77.70
|
80.00
|
77.70
|
80.00
|
78.34
|
80.00
|
28,100
|
|
|
3/16/2026
|
-2.20 / -2.75%
|
79.50
|
79.60
|
77.70
|
77.70
|
78.75
|
77.70
|
23,600
|
|
|
3/13/2026
|
-0.10 / -0.13%
|
79.90
|
79.90
|
76.20
|
79.90
|
79.25
|
79.90
|
22,600
|
|
|
3/12/2026
|
+5.20 / +6.95%
|
75.00
|
80.00
|
75.00
|
80.00
|
75.81
|
80.00
|
24,500
|
|
|
3/11/2026
|
+2.00 / +2.75%
|
72.90
|
74.90
|
72.90
|
74.80
|
74.16
|
74.80
|
33,700
|
|
|
3/10/2026
|
+3.00 / +4.30%
|
71.10
|
74.10
|
69.80
|
72.80
|
72.61
|
72.80
|
39,200
|
|
|
3/9/2026
|
-7.70 / -9.94%
|
77.00
|
77.00
|
69.80
|
69.80
|
71.04
|
69.80
|
35,100
|
|
|
3/6/2026
|
-0.50 / -0.64%
|
78.50
|
80.50
|
75.00
|
77.50
|
77.85
|
77.50
|
28,900
|
|
|
3/5/2026
|
-0.50 / -0.64%
|
77.80
|
78.50
|
73.10
|
78.00
|
77.90
|
78.00
|
40,000
|
|
|
3/4/2026
|
-0.20 / -0.25%
|
78.90
|
78.90
|
71.90
|
78.50
|
76.74
|
78.50
|
27,700
|
|
|
3/3/2026
|
-0.30 / -0.38%
|
79.50
|
79.90
|
78.00
|
78.70
|
79.26
|
78.70
|
32,000
|
|
|
3/2/2026
|
-4.70 / -5.62%
|
81.30
|
82.10
|
79.00
|
79.00
|
80.12
|
79.00
|
43,800
|
|
|
2/27/2026
|
+0.20 / +0.24%
|
83.00
|
84.20
|
82.50
|
83.70
|
83.51
|
83.70
|
26,700
|
|
|
2/26/2026
|
0.00 / 0.00%
|
83.60
|
84.00
|
83.50
|
83.50
|
83.73
|
83.50
|
37,600
|
|
|
2/25/2026
|
-0.10 / -0.12%
|
83.70
|
84.00
|
82.00
|
83.50
|
83.39
|
83.50
|
33,500
|
|
|
2/24/2026
|
+1.90 / +2.33%
|
83.00
|
84.50
|
81.70
|
83.60
|
83.69
|
83.60
|
62,200
|
|
|
2/23/2026
|
+2.20 / +2.77%
|
84.50
|
84.50
|
80.00
|
81.70
|
82.11
|
81.70
|
34,000
|
|
|
2/13/2026
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.50
|
79.50
|
79.65
|
79.50
|
9,600
|
|
|
2/12/2026
|
+1.50 / +1.91%
|
78.70
|
80.00
|
78.70
|
80.00
|
78.82
|
80.00
|
11,200
|
|
|
2/11/2026
|
-3.50 / -4.27%
|
82.00
|
82.00
|
78.50
|
78.50
|
80.87
|
78.50
|
36,000
|
|
|
2/10/2026
|
-0.20 / -0.24%
|
83.00
|
84.00
|
79.10
|
82.00
|
82.35
|
82.00
|
30,600
|
|
|
2/9/2026
|
+1.00 / +1.23%
|
81.50
|
83.80
|
78.10
|
82.20
|
81.60
|
82.20
|
35,800
|
|
|
2/6/2026
|
-3.30 / -3.91%
|
78.50
|
84.40
|
78.50
|
81.20
|
82.41
|
81.20
|
40,300
|
|
|
2/5/2026
|
-0.90 / -1.05%
|
87.00
|
87.20
|
83.50
|
84.50
|
85.38
|
84.50
|
28,200
|
|
|
2/4/2026
|
+0.20 / +0.23%
|
92.00
|
92.00
|
80.20
|
85.40
|
85.89
|
85.40
|
67,100
|
|
|
2/3/2026
|
+7.70 / +9.94%
|
84.80
|
85.20
|
84.00
|
85.20
|
85.11
|
85.20
|
49,800
|
|
|
2/2/2026
|
+7.00 / +9.93%
|
70.50
|
77.50
|
70.50
|
77.50
|
77.28
|
77.50
|
120,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|