KFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	28.95	29.07	28.95	29.04	29.04	0.26%	4,141
Jan 15, 2026	28.95	28.97	28.95	28.97	28.97	0.63%	906
Jan 14, 2026	28.60	28.78	28.60	28.78	28.78	0.50%	655
Jan 13, 2026	28.59	28.66	28.59	28.64	28.64	-0.08%	1,798
Jan 12, 2026	28.48	28.66	28.48	28.66	28.66	0.42%	283
Jan 9, 2026	28.46	28.55	28.46	28.55	28.54	0.69%	379
Jan 8, 2026	28.30	28.35	28.22	28.35	28.35	0.83%	626
Jan 7, 2026	28.05	28.17	28.05	28.12	28.12	-0.17%	5,039
Jan 6, 2026	27.90	28.16	27.90	28.16	28.16	1.02%	3,827
Jan 5, 2026	27.71	27.88	27.71	27.88	27.88	1.49%	3,395
Jan 2, 2026	27.35	27.47	27.31	27.47	27.47	0.84%	766
Dec 31, 2025	27.31	27.31	27.23	27.24	27.24	-0.68%	21,711
Dec 30, 2025	27.53	27.53	27.43	27.43	27.43	-0.57%	353
Dec 29, 2025	27.57	27.60	27.57	27.59	27.59	-0.56%	1,156
Dec 26, 2025	27.69	27.74	27.66	27.74	27.74	-0.33%	481
Dec 24, 2025	27.83	27.83	27.83	27.83	27.83	0.15%	-
Dec 23, 2025	27.80	27.80	27.79	27.79	27.79	-0.40%	124
Dec 22, 2025	27.95	27.98	27.90	27.90	27.90	0.89%	654
Dec 19, 2025	27.66	27.66	27.66	27.66	27.66	0.55%	544
Dec 18, 2025	27.66	27.66	27.48	27.51	27.51	0.66%	1,313
Dec 17, 2025	27.55	27.55	27.33	27.33	27.33	-1.03%	4,197
Dec 16, 2025	27.61	27.62	27.48	27.61	27.61	-0.19%	2,312
Dec 15, 2025	27.71	27.72	27.66	27.66	27.66	-0.53%	1,011
Dec 12, 2025	27.83	27.86	27.78	27.81	27.81	-0.84%	2,158
Dec 11, 2025	27.91	28.05	27.91	28.05	28.05	0.68%	412
Dec 10, 2025	27.60	27.90	27.60	27.86	27.85	1.00%	1,725
Dec 9, 2025	27.61	27.62	27.58	27.58	27.58	0.14%	1,715
Dec 8, 2025	27.61	27.62	27.52	27.54	27.54	0.09%	1,977
Dec 5, 2025	27.64	27.64	27.52	27.52	27.52	-0.22%	1,062
Dec 4, 2025	27.43	27.58	27.41	27.58	27.58	0.59%	309
Dec 3, 2025	27.27	27.42	27.27	27.42	27.42	1.09%	506
Dec 2, 2025	27.21	27.21	27.12	27.12	27.12	-0.04%	300
Dec 1, 2025	27.19	27.19	27.13	27.13	27.13	-0.67%	134
Nov 28, 2025	27.31	27.31	27.31	27.31	27.31	0.22%	-
Nov 26, 2025	27.15	27.26	27.15	27.26	27.26	0.59%	460
Nov 25, 2025	26.88	27.10	26.88	27.10	27.10	1.40%	500
Nov 24, 2025	26.62	26.72	26.62	26.72	26.72	1.27%	2,809
Nov 21, 2025	26.12	26.39	26.12	26.39	26.39	1.73%	200
Nov 20, 2025	26.50	26.53	25.94	25.94	25.94	-1.16%	1,501
Nov 19, 2025	26.29	26.29	26.21	26.24	26.24	0.03%	575
Nov 18, 2025	26.11	26.23	26.11	26.23	26.23	0.19%	2,072
Nov 17, 2025	26.38	26.38	26.18	26.19	26.18	-1.23%	2,972
Nov 14, 2025	26.50	26.51	26.50	26.51	26.51	0.23%	629
Nov 13, 2025	26.64	26.64	26.42	26.45	26.45	-1.81%	4,409
Nov 12, 2025	26.99	26.99	26.92	26.94	26.94	-0.10%	1,311
Nov 11, 2025	26.89	26.97	26.84	26.97	26.96	0.03%	19,551
Nov 10, 2025	26.82	26.96	26.81	26.96	26.96	0.69%	5,027
Nov 7, 2025	26.59	26.77	26.59	26.77	26.77	0.25%	1,128
Nov 6, 2025	26.74	26.76	26.71	26.71	26.70	-1.12%	1,843
Nov 5, 2025	26.96	27.02	26.95	27.01	27.01	0.86%	39,405