KFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	30.77	30.80	30.72	30.74	30.74	0.40%	551
Jun 12, 2026	30.62	30.62	30.62	30.62	30.62	0.39%	-
Jun 11, 2026	30.25	30.50	30.23	30.50	30.50	1.20%	5,740
Jun 10, 2026	30.23	30.34	30.13	30.13	30.13	-0.45%	5,694
Jun 9, 2026	30.38	30.52	30.06	30.27	30.27	0.05%	7,219
Jun 8, 2026	30.26	30.28	30.21	30.26	30.25	0.43%	3,100
Jun 5, 2026	30.42	30.42	30.13	30.13	30.12	-1.49%	6,234
Jun 4, 2026	30.28	30.58	30.28	30.58	30.58	0.71%	18,082
Jun 3, 2026	30.42	30.43	30.32	30.37	30.37	-0.56%	3,352
Jun 2, 2026	30.31	30.54	30.31	30.54	30.54	0.31%	17,682
Jun 1, 2026	30.37	30.53	30.31	30.44	30.44	-0.13%	18,159
May 29, 2026	30.45	30.49	30.40	30.48	30.48	-0.20%	4,519
May 28, 2026	30.34	30.54	30.34	30.54	30.54	0.30%	4,026
May 27, 2026	30.44	30.48	30.40	30.45	30.45	0.03%	4,860
May 26, 2026	30.38	30.45	30.38	30.44	30.44	0.68%	3,214
May 22, 2026	30.20	30.26	30.16	30.24	30.24	0.36%	3,122
May 21, 2026	29.88	30.15	29.88	30.13	30.13	0.42%	8,174
May 20, 2026	29.70	30.00	29.70	30.00	30.00	1.16%	4,734
May 19, 2026	29.62	29.76	29.54	29.66	29.66	-0.35%	13,186
May 18, 2026	29.86	29.88	29.73	29.76	29.76	-0.30%	5,158
May 15, 2026	29.86	29.91	29.84	29.85	29.85	-0.90%	2,637
May 14, 2026	30.06	30.12	30.06	30.12	30.12	0.33%	3,351
May 13, 2026	30.00	30.09	30.00	30.02	30.02	-0.03%	3,620
May 12, 2026	30.03	30.04	29.86	30.03	30.03	-0.60%	7,197
May 11, 2026	30.20	30.30	30.17	30.21	30.21	0.27%	5,657
May 8, 2026	30.10	30.15	30.06	30.13	30.13	0.28%	69,835
May 7, 2026	30.05	30.05	30.05	30.05	30.05	-0.67%	1
May 6, 2026	30.20	30.25	30.18	30.25	30.25	0.60%	1,596
May 5, 2026	30.02	30.07	30.02	30.07	30.07	0.74%	1,106
May 4, 2026	29.88	29.92	29.80	29.85	29.85	-0.26%	4,520
May 1, 2026	29.91	29.93	29.86	29.93	29.92	0.25%	363,724
Apr 30, 2026	29.59	29.85	29.59	29.85	29.85	1.03%	2,198
Apr 29, 2026	29.60	29.60	29.49	29.55	29.55	-0.34%	2,340
Apr 28, 2026	29.56	29.65	29.56	29.65	29.65	-0.50%	3,791
Apr 27, 2026	29.75	29.81	29.75	29.80	29.80	0.05%	1,440
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	-0.16%	2,868
Apr 22, 2026	29.75	29.75	29.65	29.75	29.75	0.40%	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