KFII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	10.43	10.43	10.42	10.42	10.42	0.10%	6,274
Mar 16, 2026	10.41	10.41	10.41	10.41	10.41	-	695
Mar 13, 2026	10.41	10.41	10.41	10.41	10.41	0.05%	68,003
Mar 12, 2026	10.40	10.41	10.40	10.41	10.41	-0.05%	462,622
Mar 11, 2026	10.43	10.43	10.41	10.41	10.41	0.10%	311
Mar 10, 2026	10.40	10.40	10.40	10.40	10.40	-	111
Mar 9, 2026	10.40	10.40	10.40	10.40	10.40	-	469
Mar 6, 2026	10.41	10.41	10.40	10.40	10.40	-0.29%	520
Mar 5, 2026	10.43	10.43	10.43	10.43	10.43	0.38%	277
Mar 4, 2026	10.43	10.43	10.39	10.39	10.39	-0.10%	1,002
Mar 3, 2026	10.40	10.40	10.39	10.40	10.40	0.10%	1,407,179
Feb 19, 2026	10.39	10.39	10.39	10.39	10.39	-	25,665
Feb 18, 2026	10.40	10.40	10.39	10.39	10.39	-0.10%	39,025
Feb 17, 2026	10.40	10.40	10.40	10.40	10.40	0.10%	114
Feb 13, 2026	10.40	10.41	10.39	10.39	10.39	-0.10%	17,167
Feb 12, 2026	10.41	10.41	10.40	10.40	10.40	-	9,698
Feb 11, 2026	10.40	10.40	10.40	10.40	10.40	-	173
Feb 10, 2026	10.40	10.40	10.40	10.40	10.40	-	30,357
Feb 9, 2026	10.40	10.40	10.40	10.40	10.40	-0.29%	1,553
Feb 5, 2026	10.38	10.43	10.37	10.43	10.43	0.10%	10,035
Feb 3, 2026	10.42	10.42	10.42	10.42	10.42	-	427
Feb 2, 2026	10.42	10.42	10.42	10.42	10.42	-	50,375
Jan 30, 2026	10.42	10.45	10.41	10.42	10.42	-	515,675
Jan 29, 2026	10.38	10.43	10.38	10.42	10.42	0.58%	597,603
Jan 28, 2026	10.36	10.36	10.36	10.36	10.36	-	25,000
Jan 27, 2026	10.36	10.36	10.36	10.36	10.36	-	3,151
Jan 26, 2026	10.36	10.36	10.36	10.36	10.36	0.10%	1,000
Jan 21, 2026	10.35	10.35	10.35	10.35	10.35	-	7,146
Jan 16, 2026	10.38	10.38	10.35	10.35	10.35	0.19%	2,062
Jan 13, 2026	10.33	10.33	10.33	10.33	10.33	-0.19%	182
Jan 9, 2026	10.36	10.36	10.35	10.35	10.35	-	19,157
Jan 8, 2026	10.34	10.36	10.34	10.35	10.35	0.19%	196,471
Jan 7, 2026	10.33	10.33	10.33	10.33	10.33	-	203
Jan 2, 2026	10.33	10.33	10.33	10.33	10.33	-0.10%	1,345
Dec 30, 2025	10.32	10.34	10.32	10.34	10.34	0.19%	26,392
Dec 29, 2025	10.32	10.32	10.32	10.32	10.32	-	26,287
Dec 22, 2025	10.34	10.34	10.32	10.32	10.32	-0.19%	5,904
Dec 19, 2025	10.34	10.34	10.34	10.34	10.34	0.29%	104
Dec 17, 2025	10.31	10.31	10.30	10.31	10.31	-	3,661
Dec 15, 2025	10.31	10.31	10.31	10.31	10.31	-	45,746
Dec 12, 2025	10.31	10.31	10.31	10.31	10.31	-	300
Dec 11, 2025	10.31	10.32	10.31	10.31	10.31	-0.19%	7,490
Dec 10, 2025	10.33	10.33	10.33	10.33	10.33	-	104
Dec 9, 2025	10.33	10.33	10.33	10.33	10.33	0.49%	106
Dec 4, 2025	10.32	10.33	10.28	10.28	10.28	-	6,047
Dec 2, 2025	10.30	10.31	10.28	10.28	10.28	-0.19%	26,111
Dec 1, 2025	10.29	10.30	10.27	10.30	10.30	0.10%	39,248
Nov 28, 2025	10.29	10.29	10.29	10.29	10.29	-	297
Nov 25, 2025	10.29	10.29	10.29	10.29	10.29	-	3,824
Nov 24, 2025	10.29	10.29	10.29	10.29	10.29	-	1,916