KFII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.72	10.72	10.72	10.71	10.71	-0.09%	1,168,049
Oct 22, 2026	10.72	10.72	10.71	10.72	10.72	-	1,406,456
Oct 20, 2026	10.70	10.72	10.70	10.72	10.72	0.19%	303,010
Oct 19, 2026	10.70	10.70	10.70	10.70	10.70	-	3,178
Oct 16, 2026	10.70	10.70	10.70	10.70	10.70	-0.09%	15,223
Oct 15, 2026	10.71	10.71	10.71	10.71	10.71	-	9,462
Oct 14, 2026	10.71	10.71	10.71	10.71	10.71	-0.09%	550
Oct 13, 2026	10.69	10.72	10.69	10.72	10.72	0.28%	235
Oct 12, 2026	10.69	10.69	10.69	10.69	10.69	-	173
Oct 9, 2026	10.69	10.69	10.69	10.69	10.69	-0.19%	2,017
Oct 7, 2026	10.71	10.71	10.71	10.71	10.71	0.09%	973
Oct 6, 2026	10.70	10.70	10.70	10.70	10.70	0.05%	43,645
Oct 5, 2026	10.70	10.70	10.69	10.70	10.70	0.14%	337,859
Oct 2, 2026	10.68	10.68	10.68	10.68	10.68	-	125
Oct 1, 2026	10.69	10.69	10.68	10.68	10.68	-	68,517
Sep 30, 2026	10.69	10.69	10.68	10.68	10.68	0.09%	51,210
Sep 25, 2026	10.67	10.67	10.67	10.67	10.67	0.09%	125,021
Sep 24, 2026	10.66	10.66	10.65	10.66	10.66	-0.09%	300,122
Sep 23, 2026	10.66	10.67	10.66	10.67	10.67	-	73,367
Sep 18, 2026	10.67	10.67	10.67	10.67	10.67	0.09%	240
Sep 16, 2026	10.66	10.66	10.66	10.66	10.66	-	2,809
Sep 14, 2026	10.66	10.66	10.65	10.66	10.66	0.09%	200,145
Sep 3, 2026	10.65	10.65	10.65	10.65	10.65	-	2,006
Sep 2, 2026	10.63	10.65	10.63	10.65	10.65	-	303,089
Sep 1, 2026	10.65	10.65	10.65	10.65	10.65	-	6,044
Aug 31, 2026	10.65	10.65	10.65	10.65	10.65	0.09%	67,556
Aug 27, 2026	10.64	10.64	10.64	10.64	10.64	0.09%	25,188
Aug 26, 2026	10.63	10.63	10.63	10.63	10.63	-0.19%	223
Aug 24, 2026	10.63	10.65	10.63	10.65	10.65	0.28%	372
Aug 20, 2026	10.62	10.62	10.62	10.62	10.62	-0.28%	519
Aug 19, 2026	10.64	10.65	10.64	10.65	10.65	0.09%	322
Aug 18, 2026	10.64	10.64	10.64	10.64	10.64	0.28%	223
Aug 17, 2026	10.61	10.61	10.60	10.61	10.61	-0.09%	1,660
Aug 14, 2026	10.62	10.62	10.62	10.62	10.62	0.09%	281
Aug 13, 2026	10.61	10.61	10.61	10.61	10.61	-0.19%	1,206
Aug 12, 2026	10.63	10.63	10.63	10.63	10.63	0.19%	232
Aug 11, 2026	10.61	10.61	10.61	10.61	10.61	-0.19%	485
Aug 10, 2026	10.63	10.63	10.63	10.63	10.63	0.19%	418
Aug 7, 2026	10.61	10.61	10.61	10.61	10.61	-0.19%	201
Aug 6, 2026	10.63	10.63	10.63	10.63	10.63	0.19%	400
Aug 5, 2026	10.61	10.61	10.61	10.61	10.61	-	121
Aug 4, 2026	10.61	10.61	10.61	10.61	10.61	0.09%	141
Aug 3, 2026	10.60	10.60	10.60	10.60	10.60	-0.19%	2,007
Jul 31, 2026	10.62	10.62	10.62	10.62	10.62	0.19%	221
Jul 30, 2026	10.60	10.60	10.60	10.60	10.60	-	109,677
Jul 29, 2026	10.60	10.60	10.59	10.60	10.60	-	31,370
Jul 28, 2026	10.60	10.60	10.59	10.60	10.60	-	32,632
Jul 27, 2026	10.59	10.60	10.59	10.60	10.60	0.09%	6,118
Jul 24, 2026	10.59	10.59	10.59	10.59	10.59	-	2,019
Jul 23, 2026	10.59	10.59	10.59	10.59	10.59	-	907