KFRC(KFRC)
KFRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $39.96 | $41.17 | $39.50 | $40.58 | 207,529 |
| 5/19/2026 | $40.76 | $41.61 | $40.04 | $40.41 | 105,900 |
| 5/18/2026 | $38.59 | $41.07 | $38.59 | $40.65 | 199,133 |
| 5/15/2026 | $38.90 | $40.72 | $38.90 | $39.49 | 172,500 |
| 5/14/2026 | $39.69 | $40.68 | $39.20 | $39.48 | 172,736 |
| 5/13/2026 | $40.29 | $40.56 | $38.64 | $39.41 | 189,550 |
| 5/12/2026 | $42.44 | $42.59 | $40.25 | $40.72 | 254,800 |
| 5/11/2026 | $43.65 | $44.08 | $42.11 | $42.11 | 233,500 |
| 5/8/2026 | $43.30 | $43.58 | $41.50 | $43.46 | 184,930 |
| 5/7/2026 | $42.27 | $44.12 | $42.27 | $43.26 | 211,800 |
| 5/6/2026 | $43.47 | $43.47 | $42.03 | $42.05 | 193,842 |
| 5/5/2026 | $43.43 | $43.91 | $42.49 | $43.87 | 175,600 |
| 5/4/2026 | $44.00 | $45.05 | $42.69 | $43.13 | 268,800 |
| 5/1/2026 | $45.73 | $45.94 | $43.96 | $44.03 | 284,432 |
| 4/30/2026 | $45.94 | $46.50 | $44.16 | $45.21 | 379,619 |
| 4/29/2026 | $46.07 | $47.50 | $44.51 | $46.72 | 596,408 |
| 4/28/2026 | $40.00 | $46.74 | $39.24 | $45.87 | 1.77M |
| 4/27/2026 | $32.24 | $33.19 | $31.10 | $32.01 | 539,900 |
| 4/24/2026 | $31.77 | $32.88 | $31.20 | $32.41 | 479,720 |
| 4/23/2026 | $34.00 | $34.00 | $31.54 | $32.04 | 538,818 |
| 4/22/2026 | $33.28 | $34.22 | $33.26 | $34.20 | 257,899 |
| 4/21/2026 | $32.48 | $33.50 | $32.40 | $33.19 | 292,131 |
| 4/20/2026 | $30.86 | $31.34 | $30.43 | $30.92 | 242,918 |
| 4/17/2026 | $31.39 | $31.82 | $30.52 | $30.56 | 155,000 |
| 4/16/2026 | $30.70 | $31.51 | $30.39 | $30.99 | 129,067 |
| 4/15/2026 | $29.80 | $30.94 | $29.80 | $30.82 | 119,200 |
| 4/14/2026 | $29.57 | $30.01 | $29.14 | $29.82 | 188,437 |
| 4/13/2026 | $28.22 | $30.07 | $28.08 | $29.65 | 180,500 |
| 4/10/2026 | $29.96 | $30.11 | $28.14 | $28.23 | 175,202 |
| 4/9/2026 | $29.07 | $30.08 | $28.42 | $30.04 | 189,970 |
| 4/8/2026 | $29.96 | $30.50 | $29.16 | $29.35 | 142,100 |
| 4/7/2026 | $29.71 | $29.96 | $29.36 | $29.61 | 189,726 |
| 4/6/2026 | $29.92 | $29.96 | $29.47 | $29.63 | 155,100 |
| 4/2/2026 | $29.12 | $30.09 | $28.78 | $29.92 | 150,719 |
| 4/1/2026 | $29.12 | $29.29 | $27.99 | $29.10 | 176,500 |
| 3/31/2026 | $29.90 | $30.33 | $29.19 | $29.24 | 240,800 |
| 3/30/2026 | $28.70 | $29.63 | $28.59 | $29.50 | 170,745 |
| 3/27/2026 | $28.57 | $28.84 | $28.20 | $28.36 | 210,943 |
| 3/26/2026 | $27.79 | $29.08 | $27.79 | $28.70 | 185,735 |
| 3/25/2026 | $28.01 | $28.21 | $27.01 | $27.94 | 182,300 |
| 3/24/2026 | $27.13 | $27.96 | $26.65 | $27.74 | 223,535 |
| 3/23/2026 | $26.98 | $27.99 | $26.28 | $27.50 | 276,527 |
| 3/20/2026 | $26.23 | $26.84 | $26.03 | $26.38 | 1.22M |
| 3/19/2026 | $25.46 | $26.56 | $25.46 | $26.26 | 296,871 |
| 3/18/2026 | $25.99 | $26.42 | $25.69 | $25.83 | 232,442 |
| 3/17/2026 | $26.44 | $27.39 | $26.16 | $26.17 | 226,800 |
| 3/16/2026 | $26.20 | $26.65 | $25.60 | $26.11 | 384,600 |
| 3/13/2026 | $25.97 | $26.61 | $25.58 | $26.02 | 421,000 |
| 3/12/2026 | $25.91 | $26.86 | $25.51 | $25.72 | 437,426 |
| 3/11/2026 | $25.79 | $26.17 | $25.28 | $26.15 | 292,300 |
| 3/10/2026 | $26.08 | $26.24 | $25.07 | $26.05 | 285,126 |
| 3/9/2026 | $26.90 | $26.96 | $25.60 | $26.29 | 430,000 |
| 3/6/2026 | $27.18 | $27.45 | $26.03 | $27.34 | 219,000 |
| 3/5/2026 | $26.90 | $28.17 | $26.90 | $27.83 | 299,626 |
| 3/4/2026 | $27.25 | $27.62 | $26.67 | $27.11 | 256,600 |
| 3/3/2026 | $26.01 | $27.20 | $25.70 | $27.18 | 306,000 |
| 3/2/2026 | $26.58 | $27.20 | $25.77 | $26.44 | 274,124 |
| 2/27/2026 | $26.39 | $27.04 | $25.67 | $27.02 | 367,523 |
| 2/26/2026 | $26.13 | $27.56 | $26.03 | $26.79 | 385,607 |
| 2/25/2026 | $26.06 | $26.36 | $25.25 | $26.13 | 216,300 |
| 2/24/2026 | $26.22 | $27.12 | $25.84 | $25.94 | 275,402 |
| 2/23/2026 | $28.51 | $28.51 | $26.23 | $26.30 | 278,000 |
| 2/20/2026 | $28.64 | $29.59 | $28.18 | $28.54 | 272,800 |
| 2/19/2026 | $28.17 | $28.79 | $27.70 | $28.78 | 283,828 |