Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2025	-0.30 / -0.37%	80.80	82.00	80.00	80.50	80.55	80.50	27,400
11/10/2025	-0.40 / -0.49%	81.50	82.00	80.70	80.80	81.04	80.80	39,200
11/7/2025	-2.80 / -3.33%	84.00	84.50	81.00	81.20	83.14	81.20	34,200
11/6/2025	-1.90 / -2.21%	85.70	85.70	84.00	84.00	84.49	84.00	32,300
11/5/2025	+4.40 / +5.40%	81.60	85.90	81.60	85.90	82.26	85.90	30,600
11/4/2025	+1.00 / +1.24%	81.00	81.50	80.50	81.50	81.06	81.50	22,700
11/3/2025	-0.20 / -0.25%	80.70	82.00	73.70	80.50	81.11	80.50	24,900
10/31/2025	-0.20 / -0.25%	80.30	80.90	79.90	80.70	80.61	80.70	16,500
10/30/2025	-1.30 / -1.58%	82.00	82.00	77.10	80.90	81.26	80.90	18,200
10/29/2025	+0.10 / +0.12%	82.30	82.70	82.00	82.20	82.38	82.20	38,400
10/28/2025	+0.10 / +0.12%	82.50	83.00	82.00	82.10	82.35	82.10	26,600
10/27/2025	-2.80 / -3.30%	85.00	85.00	82.00	82.00	84.14	82.00	26,000
10/24/2025	+0.80 / +0.95%	85.00	85.10	84.00	84.80	84.71	84.80	29,800
10/23/2025	-2.60 / -3.00%	86.90	86.90	82.00	84.00	85.77	84.00	14,800
10/22/2025	-1.00 / -1.14%	87.60	87.70	85.00	86.60	87.03	86.60	31,100
10/21/2025	+1.10 / +1.27%	89.40	89.40	86.50	87.60	88.08	87.60	29,000
10/20/2025	-2.80 / -3.14%	89.30	90.00	86.00	86.50	89.03	86.50	28,900
10/17/2025	-0.40 / -0.45%	90.30	90.30	88.00	89.30	89.76	89.30	21,200
10/16/2025	-0.40 / -0.44%	90.20	90.40	89.70	89.70	90.23	89.70	21,800
10/15/2025	+0.60 / +0.67%	89.40	95.00	89.40	90.10	90.21	90.10	38,500
10/14/2025	+2.50 / +2.87%	91.30	91.30	88.00	89.50	90.38	89.50	21,200
10/13/2025	0.00 / 0.00%	87.00	90.50	87.00	87.00	89.04	87.00	35,200
10/10/2025	-3.40 / -3.76%	90.60	90.60	85.00	87.00	89.49	87.00	13,500
10/9/2025	-0.50 / -0.55%	90.60	92.00	89.10	90.40	91.02	90.40	37,100
10/8/2025	+0.60 / +0.66%	87.30	92.80	87.30	90.90	92.07	90.90	31,100
10/7/2025	+2.70 / +3.08%	88.00	90.30	88.00	90.30	89.90	90.30	27,300
10/6/2025	+1.30 / +1.51%	86.70	88.50	86.70	87.60	87.95	87.60	28,000
10/3/2025	+0.90 / +1.05%	85.40	86.50	83.90	86.30	85.51	86.30	35,900
10/2/2025	-1.60 / -1.84%	86.90	87.00	84.10	85.40	85.53	85.40	25,700
10/1/2025	-1.30 / -1.47%	88.30	88.30	86.00	87.00	87.08	87.00	24,300

<<Previous 30 days Next 30 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	550,200	55.50	0.18%
CIG	10,000	6.25	0.64%
CKG	72,500	8.78	0.34%
CRE	255,900	7.89	2.47%
DLG	618,100	2.95	-1.99%
DLR	0	13.60	0.00%
DTI	10,100	2.00	0.00%
DXS	2,201,100	7.69	0.65%
FIR	97,300	5.12	-0.58%