|
|
Closing price on 2/2/2026
|
|
| Open |
70.50 |
| High |
77.50 |
| Low |
70.50 |
| Volume |
120,000 |
| Split-adjusted Price |
77.50 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
+7.00 / +9.93%
|
70.50
|
77.50
|
70.50
|
77.50
|
77.28
|
77.50
|
120,000
|
|
|
1/30/2026
|
+2.00 / +2.92%
|
68.00
|
70.50
|
67.10
|
70.50
|
69.23
|
70.50
|
20,300
|
|
|
1/29/2026
|
-1.60 / -2.28%
|
71.00
|
71.00
|
67.40
|
68.50
|
69.34
|
68.50
|
22,500
|
|
|
1/28/2026
|
-1.40 / -1.96%
|
69.00
|
78.60
|
66.20
|
70.10
|
71.02
|
70.10
|
18,100
|
|
|
1/27/2026
|
+6.50 / +10.00%
|
65.10
|
71.50
|
65.10
|
71.50
|
68.84
|
71.50
|
34,300
|
|
|
1/26/2026
|
-2.40 / -3.56%
|
67.40
|
68.00
|
63.80
|
65.00
|
66.31
|
65.00
|
22,100
|
|
|
1/23/2026
|
-4.40 / -6.13%
|
70.00
|
70.40
|
66.00
|
67.40
|
68.61
|
67.40
|
26,200
|
|
|
1/22/2026
|
+6.50 / +9.95%
|
65.00
|
71.80
|
64.90
|
71.80
|
66.16
|
71.80
|
31,000
|
|
|
1/21/2026
|
-0.40 / -0.61%
|
65.70
|
66.00
|
65.30
|
65.30
|
65.62
|
65.30
|
24,700
|
|
|
1/20/2026
|
+0.30 / +0.46%
|
65.40
|
66.30
|
65.00
|
65.70
|
65.79
|
65.70
|
28,500
|
|
|
1/19/2026
|
+0.40 / +0.62%
|
66.00
|
66.00
|
63.00
|
65.40
|
65.57
|
65.40
|
28,700
|
|
|
1/16/2026
|
-1.00 / -1.52%
|
66.30
|
66.40
|
64.80
|
65.00
|
65.64
|
65.00
|
24,700
|
|
|
1/15/2026
|
+0.40 / +0.61%
|
65.60
|
66.50
|
61.00
|
66.00
|
65.73
|
66.00
|
22,800
|
|
|
1/14/2026
|
-0.40 / -0.61%
|
65.90
|
66.50
|
65.40
|
65.60
|
65.78
|
65.60
|
23,400
|
|
|
1/13/2026
|
-0.60 / -0.90%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.21
|
66.00
|
29,200
|
|
|
1/12/2026
|
0.00 / 0.00%
|
62.20
|
66.80
|
61.10
|
66.60
|
66.19
|
66.60
|
29,700
|
|
|
1/9/2026
|
+0.40 / +0.60%
|
67.00
|
67.40
|
66.50
|
66.60
|
66.92
|
66.60
|
23,700
|
|
|
1/8/2026
|
-1.80 / -2.65%
|
67.00
|
67.90
|
64.70
|
66.20
|
66.65
|
66.20
|
31,600
|
|
|
1/7/2026
|
+0.70 / +1.04%
|
66.90
|
69.30
|
66.00
|
68.00
|
67.71
|
68.00
|
30,400
|
|
|
1/6/2026
|
+0.30 / +0.45%
|
67.50
|
67.60
|
67.00
|
67.30
|
67.37
|
67.30
|
20,600
|
|
|
1/5/2026
|
+0.50 / +0.75%
|
70.00
|
70.00
|
64.00
|
67.00
|
67.45
|
67.00
|
29,200
|
|
|
12/31/2025
|
-0.90 / -1.34%
|
67.80
|
67.80
|
62.60
|
66.50
|
66.90
|
66.50
|
15,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
891,800
|
59.50
|
-1.00%
|
|
|
|
CIG
|
39,600
|
7.21
|
-3.87%
|
|
|
|
CKG
|
40,200
|
9.37
|
2.97%
|
|
|
|
CRE
|
606,700
|
7.25
|
6.62%
|
|
|
|
DLG
|
1,553,800
|
2.70
|
-1.46%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
12,900
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,027,300
|
6.53
|
1.40%
|
|
|
|
FIR
|
1,185,800
|
5.02
|
0.20%
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|