|
|
Closing price on 7/16/2025
|
|
| Open |
69.00 |
| High |
69.00 |
| Low |
67.50 |
| Volume |
21,400 |
| Split-adjusted Price |
68.60 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
-0.30 / -0.44%
|
69.00
|
69.00
|
67.50
|
68.60
|
68.30
|
68.60
|
21,400
|
|
|
7/15/2025
|
+3.40 / +5.19%
|
65.60
|
72.00
|
63.00
|
68.90
|
64.56
|
68.90
|
141,900
|
|
|
7/14/2025
|
-0.20 / -0.30%
|
65.60
|
65.70
|
65.40
|
65.50
|
65.55
|
65.50
|
171,500
|
|
|
7/11/2025
|
+0.20 / +0.31%
|
65.60
|
66.40
|
65.60
|
65.70
|
66.02
|
65.70
|
28,100
|
|
|
7/10/2025
|
-0.60 / -0.91%
|
66.10
|
66.20
|
65.00
|
65.50
|
65.77
|
65.50
|
25,100
|
|
|
7/9/2025
|
+0.50 / +0.76%
|
66.00
|
67.00
|
65.50
|
66.10
|
66.11
|
66.10
|
50,100
|
|
|
7/8/2025
|
0.00 / 0.00%
|
65.60
|
65.70
|
64.00
|
65.60
|
65.49
|
65.60
|
27,500
|
|
|
7/7/2025
|
+0.20 / +0.31%
|
65.40
|
65.80
|
65.40
|
65.60
|
65.65
|
65.60
|
15,100
|
|
|
7/4/2025
|
+0.20 / +0.31%
|
63.00
|
65.50
|
63.00
|
65.40
|
64.86
|
65.40
|
45,800
|
|
|
7/3/2025
|
-0.40 / -0.61%
|
65.00
|
65.30
|
64.00
|
65.20
|
65.08
|
65.20
|
25,300
|
|
|
7/2/2025
|
+1.10 / +1.71%
|
64.50
|
65.70
|
64.00
|
65.60
|
65.38
|
65.60
|
23,400
|
|
|
7/1/2025
|
-0.80 / -1.23%
|
65.30
|
65.50
|
64.50
|
64.50
|
65.00
|
64.50
|
23,900
|
|
|
6/30/2025
|
+0.40 / +0.62%
|
60.10
|
65.30
|
60.10
|
65.30
|
64.98
|
65.30
|
22,600
|
|
|
6/27/2025
|
-0.40 / -0.61%
|
64.90
|
64.90
|
64.00
|
64.90
|
64.72
|
64.90
|
25,600
|
|
|
6/26/2025
|
-0.20 / -0.31%
|
65.60
|
65.60
|
65.00
|
65.30
|
65.30
|
65.30
|
20,300
|
|
|
6/25/2025
|
+0.50 / +0.77%
|
66.00
|
66.00
|
65.50
|
65.50
|
65.67
|
65.50
|
24,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
65.30
|
65.50
|
64.00
|
65.00
|
65.04
|
65.00
|
16,800
|
|
|
6/23/2025
|
-0.50 / -0.76%
|
65.40
|
65.50
|
64.90
|
65.00
|
65.04
|
65.00
|
23,800
|
|
|
6/20/2025
|
-0.70 / -1.06%
|
66.20
|
66.30
|
65.50
|
65.50
|
65.82
|
65.50
|
20,200
|
|
|
6/19/2025
|
-0.10 / -0.15%
|
66.30
|
66.80
|
63.60
|
66.20
|
66.30
|
66.20
|
17,600
|
|
|
6/18/2025
|
-0.10 / -0.15%
|
66.40
|
66.50
|
63.10
|
66.30
|
65.94
|
66.30
|
19,200
|
|
|
6/17/2025
|
0.00 / 0.00%
|
66.40
|
66.60
|
64.80
|
66.40
|
66.48
|
66.40
|
12,500
|
|
|
6/16/2025
|
+0.50 / +0.76%
|
63.90
|
66.40
|
63.00
|
66.40
|
65.20
|
66.40
|
25,500
|
|
|
6/13/2025
|
-0.70 / -1.05%
|
66.50
|
66.70
|
61.70
|
65.90
|
66.09
|
65.90
|
20,500
|
|
|
6/12/2025
|
+0.40 / +0.60%
|
66.20
|
66.60
|
66.20
|
66.60
|
66.39
|
66.60
|
24,000
|
|
|
6/11/2025
|
-0.30 / -0.45%
|
66.40
|
66.40
|
66.00
|
66.20
|
66.21
|
66.20
|
27,300
|
|
|
6/10/2025
|
0.00 / 0.00%
|
66.40
|
66.90
|
64.00
|
66.50
|
66.29
|
66.50
|
21,300
|
|
|
6/9/2025
|
-0.60 / -0.89%
|
67.10
|
67.30
|
66.40
|
66.50
|
66.70
|
66.50
|
19,800
|
|
|
6/6/2025
|
-1.20 / -1.76%
|
67.90
|
67.90
|
67.00
|
67.10
|
67.51
|
67.10
|
24,800
|
|
|
6/5/2025
|
-0.70 / -1.01%
|
67.40
|
68.90
|
67.40
|
68.30
|
68.37
|
68.30
|
26,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
534,300
|
68.90
|
1.03%
|
|
|
|
CIG
|
110,900
|
9.00
|
-0.33%
|
|
|
|
CKG
|
188,800
|
14.40
|
1.41%
|
|
|
|
CRE
|
312,800
|
9.30
|
0.00%
|
|
|
|
DLG
|
2,453,500
|
2.92
|
0.69%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
44,700
|
2.70
|
3.85%
|
|
|
|
DXS
|
2,396,000
|
11.30
|
-0.88%
|
|
|
|
FIR
|
337,800
|
9.39
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:00:23 PM
|
|
|
|
|