KFS(KFS)
KFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/18/2026 | $10.74 | $10.80 | $10.60 | $10.73 | 46,500 |
| 5/15/2026 | $10.77 | $10.82 | $10.54 | $10.76 | 46,401 |
| 5/14/2026 | $11.23 | $11.41 | $10.84 | $10.96 | 53,300 |
| 5/13/2026 | $11.25 | $11.25 | $11.04 | $11.19 | 35,104 |
| 5/12/2026 | $11.30 | $11.54 | $10.90 | $11.38 | 57,500 |
| 5/11/2026 | $11.72 | $11.72 | $11.34 | $11.48 | 35,846 |
| 5/8/2026 | $10.75 | $12.04 | $10.75 | $11.80 | 99,636 |
| 5/7/2026 | $10.64 | $11.16 | $10.25 | $10.70 | 58,300 |
| 5/6/2026 | $10.63 | $10.71 | $10.28 | $10.62 | 35,126 |
| 5/5/2026 | $10.41 | $10.61 | $10.15 | $10.55 | 41,236 |
| 5/4/2026 | $10.59 | $10.79 | $10.22 | $10.25 | 78,534 |
| 5/1/2026 | $10.80 | $11.05 | $10.60 | $10.70 | 72,145 |
| 4/30/2026 | $10.97 | $11.13 | $10.71 | $10.76 | 91,200 |
| 4/29/2026 | $11.47 | $11.57 | $10.99 | $11.13 | 89,037 |
| 4/28/2026 | $11.75 | $11.77 | $11.57 | $11.57 | 37,700 |
| 4/27/2026 | $11.68 | $12.01 | $11.64 | $11.71 | 141,531 |
| 4/24/2026 | $11.56 | $11.97 | $11.43 | $11.80 | 58,000 |
| 4/23/2026 | $11.86 | $11.86 | $11.43 | $11.66 | 64,631 |
| 4/22/2026 | $11.60 | $11.98 | $11.60 | $11.80 | 38,000 |
| 4/21/2026 | $11.73 | $11.75 | $11.55 | $11.61 | 39,514 |
| 4/20/2026 | $11.83 | $11.93 | $11.74 | $11.80 | 34,915 |
| 4/17/2026 | $11.90 | $12.13 | $11.90 | $11.97 | 109,319 |
| 4/16/2026 | $11.89 | $11.95 | $11.61 | $11.72 | 54,300 |
| 4/15/2026 | $11.90 | $12.11 | $11.76 | $11.84 | 86,500 |
| 4/14/2026 | $11.87 | $12.08 | $11.57 | $11.96 | 189,311 |
| 4/13/2026 | $11.30 | $11.91 | $11.30 | $11.87 | 150,600 |
| 4/10/2026 | $11.50 | $11.63 | $11.29 | $11.36 | 61,100 |
| 4/9/2026 | $11.48 | $11.80 | $11.48 | $11.53 | 101,800 |
| 4/8/2026 | $11.50 | $11.80 | $11.41 | $11.60 | 192,400 |
| 4/7/2026 | $10.74 | $11.33 | $10.74 | $11.13 | 117,946 |
| 4/6/2026 | $10.41 | $10.76 | $10.41 | $10.74 | 81,607 |
| 4/2/2026 | $10.31 | $10.50 | $10.25 | $10.49 | 46,700 |
| 4/1/2026 | $10.51 | $10.55 | $10.28 | $10.44 | 39,000 |
| 3/31/2026 | $10.44 | $10.51 | $10.12 | $10.43 | 80,000 |
| 3/30/2026 | $9.98 | $10.31 | $9.84 | $10.26 | 62,000 |
| 3/27/2026 | $10.09 | $10.31 | $9.87 | $9.91 | 55,548 |
| 3/26/2026 | $10.00 | $10.31 | $10.00 | $10.19 | 71,918 |
| 3/25/2026 | $10.16 | $10.25 | $9.90 | $10.11 | 71,600 |
| 3/24/2026 | $10.23 | $10.29 | $9.94 | $9.95 | 104,200 |
| 3/23/2026 | $10.29 | $10.69 | $10.15 | $10.39 | 116,938 |
| 3/20/2026 | $10.16 | $10.35 | $9.98 | $10.00 | 165,844 |
| 3/19/2026 | $10.74 | $10.74 | $10.16 | $10.22 | 162,833 |
| 3/18/2026 | $11.05 | $11.15 | $10.72 | $10.74 | 151,036 |
| 3/17/2026 | $10.73 | $11.31 | $10.66 | $11.02 | 127,200 |
| 3/16/2026 | $10.44 | $10.93 | $10.44 | $10.69 | 91,328 |
| 3/13/2026 | $10.96 | $11.21 | $10.25 | $10.38 | 84,205 |
| 3/12/2026 | $11.00 | $11.27 | $10.87 | $10.96 | 62,000 |
| 3/11/2026 | $11.14 | $11.40 | $10.88 | $11.00 | 77,910 |
| 3/10/2026 | $11.11 | $11.41 | $11.11 | $11.26 | 38,800 |
| 3/9/2026 | $11.63 | $11.63 | $10.95 | $11.21 | 56,900 |
| 3/6/2026 | $11.33 | $11.78 | $11.18 | $11.51 | 144,400 |
| 3/5/2026 | $11.61 | $11.84 | $11.16 | $11.45 | 70,700 |
| 3/4/2026 | $12.18 | $12.30 | $11.78 | $11.79 | 63,000 |
| 3/3/2026 | $12.09 | $12.39 | $11.89 | $12.12 | 109,900 |
| 3/2/2026 | $12.15 | $12.52 | $12.07 | $12.33 | 65,535 |
| 2/27/2026 | $12.41 | $12.48 | $12.09 | $12.24 | 68,700 |
| 2/26/2026 | $12.49 | $12.64 | $12.30 | $12.48 | 41,400 |
| 2/25/2026 | $12.21 | $12.54 | $12.21 | $12.41 | 45,200 |
| 2/24/2026 | $11.95 | $12.24 | $11.92 | $12.20 | 24,848 |
| 2/23/2026 | $12.48 | $12.59 | $11.84 | $11.95 | 94,340 |
| 2/20/2026 | $12.46 | $12.56 | $12.35 | $12.47 | 46,800 |