KFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	29.68	29.90	29.68	29.78	29.78	0.26%	3,584
Apr 23, 2026	29.81	29.81	29.58	29.70	29.70	-0.15%	2,868
Apr 22, 2026	29.75	29.75	29.65	29.75	29.75	0.39%	1,543
Apr 21, 2026	29.78	29.78	29.63	29.63	29.63	-0.70%	10,367
Apr 20, 2026	29.71	29.84	29.71	29.84	29.84	0.34%	1,931
Apr 17, 2026	29.67	29.83	29.67	29.74	29.74	0.85%	4,594
Apr 16, 2026	29.29	29.49	29.29	29.49	29.49	0.25%	24,793
Apr 15, 2026	29.39	29.42	29.34	29.42	29.42	0.16%	1,552
Apr 14, 2026	29.35	29.42	29.35	29.37	29.37	0.58%	2,618
Apr 13, 2026	29.00	29.20	29.00	29.20	29.20	0.65%	6,822
Apr 10, 2026	29.03	29.03	28.97	29.01	29.01	0.04%	440
Apr 9, 2026	28.88	29.07	28.88	29.00	29.00	0.45%	1,115
Apr 8, 2026	28.86	28.88	28.82	28.87	28.87	1.74%	2,675
Apr 7, 2026	28.32	28.38	28.32	28.38	28.38	-0.02%	1,527
Apr 6, 2026	28.31	28.44	28.31	28.38	28.38	0.30%	3,218
Apr 2, 2026	28.00	28.33	27.98	28.30	28.30	0.36%	41,364
Apr 1, 2026	28.31	28.35	28.19	28.19	28.19	0.38%	9,899
Mar 31, 2026	27.88	28.12	27.78	28.09	28.09	2.00%	2,486
Mar 30, 2026	27.79	27.79	27.49	27.54	27.54	-0.88%	3,415
Mar 27, 2026	27.88	27.92	27.71	27.78	27.78	-0.75%	5,316
Mar 26, 2026	28.26	28.26	27.99	27.99	27.99	-1.10%	2,708
Mar 25, 2026	28.31	28.35	28.18	28.30	28.30	0.76%	9,316
Mar 24, 2026	28.13	28.13	28.02	28.09	28.09	0.18%	2,793
Mar 23, 2026	28.13	28.30	28.02	28.04	28.04	1.41%	5,184
Mar 20, 2026	27.99	27.99	27.60	27.65	27.65	-1.39%	3,214
Mar 19, 2026	27.86	28.04	27.86	28.04	28.04	0.16%	3,269
Mar 18, 2026	28.14	28.15	27.99	27.99	27.99	-0.86%	9,583
Mar 17, 2026	28.33	28.33	28.20	28.23	28.23	0.35%	12,553
Mar 16, 2026	28.22	28.22	28.06	28.13	28.13	0.74%	7,785
Mar 13, 2026	28.13	28.13	27.89	27.93	27.93	-0.15%	3,181
Mar 12, 2026	28.01	28.05	27.96	27.97	27.97	-1.27%	1,888
Mar 11, 2026	28.32	28.33	28.21	28.33	28.33	0.02%	7,390
Mar 10, 2026	28.32	28.60	28.32	28.32	28.32	-0.27%	8,255
Mar 9, 2026	27.89	28.41	27.84	28.40	28.40	0.78%	8,413
Mar 6, 2026	28.39	28.39	28.18	28.18	28.18	-1.35%	10,107
Mar 5, 2026	28.75	28.75	28.42	28.57	28.57	-1.21%	15,003
Mar 4, 2026	28.82	28.94	28.80	28.92	28.91	0.77%	18,345
Mar 3, 2026	28.57	28.81	28.41	28.70	28.70	-1.09%	6,027
Mar 2, 2026	28.84	29.03	28.84	29.01	29.01	0.64%	23,420
Feb 27, 2026	28.94	28.94	28.77	28.83	28.82	-1.05%	7,003
Feb 26, 2026	29.12	29.14	28.92	29.13	29.13	0.48%	20,091
Feb 25, 2026	29.12	29.12	28.89	28.99	28.99	0.24%	22,398
Feb 24, 2026	28.87	28.96	28.87	28.92	28.92	0.49%	13,106
Feb 23, 2026	28.91	28.91	28.64	28.78	28.78	-0.90%	8,204
Feb 20, 2026	28.97	29.07	28.89	29.04	29.04	0.28%	13,849
Feb 19, 2026	28.97	28.99	28.81	28.96	28.96	-0.10%	33,869
Feb 18, 2026	29.01	29.10	28.84	28.99	28.99	0.14%	23,954
Feb 17, 2026	28.90	28.99	28.68	28.95	28.95	0.16%	34,762
Feb 13, 2026	28.80	28.98	28.77	28.90	28.90	0.50%	9,037
Feb 12, 2026	29.18	29.19	28.68	28.76	28.76	-0.93%	36,828