|
|
Closing price on 12/30/2025
|
|
| Open |
68.50 |
| High |
68.70 |
| Low |
64.50 |
| Volume |
25,100 |
| Split-adjusted Price |
67.40 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2025
|
-0.60 / -0.88%
|
68.50
|
68.70
|
64.50
|
67.40
|
67.72
|
67.40
|
25,100
|
|
|
12/29/2025
|
-0.50 / -0.73%
|
68.00
|
69.00
|
67.90
|
68.00
|
68.38
|
68.00
|
24,900
|
|
|
12/26/2025
|
-0.30 / -0.44%
|
70.00
|
70.10
|
67.20
|
68.50
|
68.53
|
68.50
|
33,300
|
|
|
12/25/2025
|
+0.80 / +1.18%
|
68.00
|
71.20
|
66.80
|
68.80
|
68.44
|
68.80
|
40,200
|
|
|
12/24/2025
|
-6.00 / -8.11%
|
74.00
|
75.80
|
66.60
|
68.00
|
69.33
|
68.00
|
80,500
|
|
|
12/23/2025
|
-0.40 / -0.54%
|
68.20
|
74.50
|
68.20
|
74.00
|
74.16
|
74.00
|
18,200
|
|
|
12/22/2025
|
+1.80 / +2.48%
|
74.00
|
74.40
|
73.80
|
74.40
|
74.22
|
74.40
|
19,400
|
|
|
12/19/2025
|
+0.10 / +0.14%
|
73.00
|
74.80
|
68.50
|
72.60
|
73.71
|
72.60
|
24,200
|
|
|
12/18/2025
|
-0.30 / -0.41%
|
73.00
|
73.50
|
72.40
|
72.50
|
72.75
|
72.50
|
21,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
70.00
|
75.80
|
66.30
|
72.80
|
73.93
|
72.80
|
20,800
|
|
|
12/16/2025
|
+0.20 / +0.28%
|
73.00
|
73.50
|
72.80
|
72.80
|
73.09
|
72.80
|
11,000
|
|
|
12/15/2025
|
-0.20 / -0.27%
|
73.00
|
73.60
|
72.60
|
72.60
|
73.27
|
72.60
|
25,300
|
|
|
12/12/2025
|
-0.20 / -0.27%
|
73.60
|
73.60
|
70.40
|
72.80
|
72.99
|
72.80
|
24,200
|
|
|
12/11/2025
|
-1.00 / -1.35%
|
74.50
|
74.50
|
71.60
|
73.00
|
73.35
|
73.00
|
29,900
|
|
|
12/10/2025
|
-0.50 / -0.67%
|
74.50
|
74.50
|
73.00
|
74.00
|
74.00
|
74.00
|
24,900
|
|
|
12/9/2025
|
-1.10 / -1.46%
|
76.00
|
76.50
|
74.00
|
74.50
|
75.28
|
74.50
|
26,500
|
|
|
12/8/2025
|
+1.20 / +1.61%
|
75.00
|
76.00
|
74.40
|
75.60
|
75.48
|
75.60
|
31,600
|
|
|
12/5/2025
|
+2.50 / +3.48%
|
65.40
|
77.70
|
65.40
|
74.40
|
74.96
|
74.40
|
22,100
|
|
|
12/4/2025
|
+1.90 / +2.71%
|
70.50
|
72.00
|
70.50
|
71.90
|
71.62
|
71.90
|
22,200
|
|
|
12/3/2025
|
-1.80 / -2.51%
|
72.00
|
72.00
|
70.00
|
70.00
|
71.15
|
70.00
|
28,400
|
|
|
12/2/2025
|
-1.10 / -1.51%
|
72.50
|
72.50
|
68.40
|
71.80
|
71.60
|
71.80
|
25,100
|
|
|
12/1/2025
|
-0.60 / -0.82%
|
73.00
|
73.00
|
68.20
|
72.90
|
72.53
|
72.90
|
18,300
|
|
|
11/28/2025
|
-0.80 / -1.08%
|
74.50
|
74.60
|
73.50
|
73.50
|
73.81
|
73.50
|
22,300
|
|
|
11/27/2025
|
-0.60 / -0.80%
|
75.00
|
75.00
|
74.10
|
74.30
|
74.50
|
74.30
|
25,900
|
|
|
11/26/2025
|
+0.50 / +0.67%
|
75.50
|
76.40
|
74.70
|
74.90
|
75.25
|
74.90
|
36,200
|
|
|
11/25/2025
|
-2.00 / -2.62%
|
76.50
|
76.50
|
74.00
|
74.40
|
75.60
|
74.40
|
29,500
|
|
|
11/24/2025
|
+0.40 / +0.53%
|
78.00
|
78.60
|
76.40
|
76.40
|
77.58
|
76.40
|
21,300
|
|
|
11/21/2025
|
-2.50 / -3.18%
|
78.00
|
78.20
|
76.00
|
76.00
|
77.56
|
76.00
|
13,200
|
|
|
11/20/2025
|
-0.40 / -0.51%
|
78.90
|
79.00
|
78.50
|
78.50
|
78.75
|
78.50
|
25,700
|
|
|
11/19/2025
|
+0.10 / +0.13%
|
79.00
|
80.00
|
76.60
|
78.90
|
79.13
|
78.90
|
17,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:45 AM
|
|
|
|
|