KFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.82	30.82	30.73	30.75	30.75	0.52%	1,241
Oct 1, 2026	30.37	30.62	30.37	30.60	30.60	0.13%	5,307
Sep 30, 2026	30.61	30.61	30.55	30.56	30.56	-0.07%	9,879
Sep 29, 2026	30.59	30.59	30.50	30.58	30.58	-0.26%	401
Sep 28, 2026	30.65	30.68	30.64	30.66	30.66	-0.43%	975
Sep 25, 2026	30.74	30.79	30.74	30.79	30.79	0.15%	834
Sep 24, 2026	30.66	30.75	30.66	30.75	30.75	-0.10%	1,877
Sep 23, 2026	30.85	30.85	30.78	30.78	30.78	-1.11%	1,140
Sep 22, 2026	31.01	31.12	31.01	31.12	31.12	0.58%	938
Sep 21, 2026	30.97	30.97	30.94	30.94	30.94	0.19%	1,939
Sep 18, 2026	30.79	30.88	30.79	30.88	30.88	-0.34%	8,772
Sep 17, 2026	30.98	30.98	30.98	30.98	30.98	0.37%	108
Sep 16, 2026	30.99	30.99	30.87	30.87	30.87	-0.18%	145
Sep 15, 2026	30.89	30.93	30.89	30.93	30.93	-0.48%	116
Sep 14, 2026	31.06	31.08	31.06	31.08	31.07	-0.10%	123
Sep 11, 2026	31.07	31.15	31.07	31.11	31.11	0.33%	6,890
Sep 10, 2026	30.99	31.00	30.99	31.00	31.00	-0.55%	347
Sep 9, 2026	31.21	31.28	31.18	31.18	31.18	-0.70%	934
Sep 8, 2026	31.25	31.43	31.25	31.40	31.40	-0.11%	1,876
Sep 4, 2026	31.43	31.43	31.43	31.43	31.43	0.11%	9
Sep 3, 2026	31.35	31.40	31.35	31.40	31.40	0.24%	3,193
Sep 2, 2026	31.30	31.32	31.30	31.32	31.32	0.57%	659
Sep 1, 2026	31.15	31.20	31.14	31.15	31.15	-0.64%	2,678
Aug 31, 2026	31.24	31.35	31.24	31.35	31.35	-0.17%	612
Aug 28, 2026	31.37	31.40	31.37	31.40	31.40	-0.51%	360
Aug 27, 2026	31.57	31.57	31.56	31.56	31.56	0.19%	405
Aug 26, 2026	31.50	31.50	31.50	31.50	31.50	0.05%	20
Aug 25, 2026	31.44	31.49	31.44	31.49	31.49	0.20%	2,974
Aug 24, 2026	31.41	31.42	31.41	31.42	31.42	-0.26%	423
Aug 21, 2026	31.46	31.51	31.46	31.51	31.51	0.41%	586
Aug 20, 2026	31.34	31.38	31.34	31.38	31.38	-0.45%	375
Aug 19, 2026	31.52	31.54	31.52	31.52	31.52	0.11%	1,581
Aug 18, 2026	31.49	31.49	31.49	31.49	31.49	-0.32%	162
Aug 17, 2026	31.55	31.59	31.55	31.59	31.58	-0.11%	882
Aug 14, 2026	31.64	31.64	31.55	31.62	31.62	0.22%	876
Aug 13, 2026	31.55	31.55	31.55	31.55	31.55	0.13%	113
Aug 12, 2026	31.46	31.51	31.46	31.51	31.51	0.25%	1,597
Aug 11, 2026	31.41	31.43	31.40	31.43	31.43	0.32%	371
Aug 10, 2026	31.35	31.35	31.33	31.33	31.33	-0.32%	1,389
Aug 7, 2026	31.43	31.43	31.43	31.43	31.43	0.54%	66
Aug 6, 2026	31.33	31.36	31.25	31.26	31.26	-0.32%	2,658
Aug 5, 2026	31.34	31.36	31.34	31.36	31.36	-0.16%	316
Aug 4, 2026	31.36	31.41	31.36	31.41	31.41	0.69%	560
Aug 3, 2026	31.15	31.20	31.14	31.20	31.19	0.68%	1,193
Jul 31, 2026	31.08	31.08	30.99	30.99	30.98	-0.08%	167
Jul 30, 2026	30.93	31.01	30.93	31.01	31.01	0.60%	1,101
Jul 29, 2026	30.80	30.82	30.75	30.82	30.82	-0.55%	988
Jul 28, 2026	31.00	31.00	31.00	31.00	30.99	0.08%	97
Jul 27, 2026	30.97	30.97	30.97	30.97	30.97	0.34%	6
Jul 24, 2026	30.90	30.97	30.87	30.87	30.87	-0.03%	506