KFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.76	29.08	28.76	29.04	29.04	1.86%	21,919
Feb 5, 2026	28.70	28.76	28.48	28.51	28.51	-0.89%	65,975
Feb 4, 2026	28.96	28.96	28.59	28.77	28.77	-0.43%	120,620
Feb 3, 2026	28.98	28.98	28.64	28.89	28.89	0.18%	124,548
Feb 2, 2026	28.73	28.96	28.68	28.84	28.84	0.17%	615,603
Jan 30, 2026	28.80	28.90	28.56	28.79	28.79	-1.10%	182,208
Jan 29, 2026	29.04	29.16	28.67	29.11	29.11	0.33%	32,641
Jan 28, 2026	29.32	29.32	29.00	29.01	29.01	-0.40%	15,940
Jan 27, 2026	29.01	29.13	28.97	29.13	29.13	0.36%	28,001
Jan 26, 2026	29.10	29.13	28.95	29.03	29.03	-0.15%	8,572
Jan 23, 2026	29.22	29.22	29.07	29.07	29.07	-0.55%	7,641
Jan 22, 2026	29.30	29.30	29.23	29.23	29.23	0.39%	1,507
Jan 21, 2026	28.90	29.12	28.87	29.12	29.11	1.15%	3,497
Jan 20, 2026	28.86	28.86	28.76	28.78	28.78	-0.88%	584
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