KFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	12.08	12.32	12.06	12.28	-	1.66%	19,772
Feb 17, 2026	12.29	12.30	11.96	12.08	12.08	-1.23%	52,247
Feb 13, 2026	12.70	12.86	12.21	12.23	12.23	-3.70%	95,823
Feb 12, 2026	13.04	13.10	12.35	12.70	12.70	-1.78%	199,943
Feb 11, 2026	13.03	13.27	12.85	12.93	12.93	-0.23%	62,750
Feb 10, 2026	13.03	13.23	12.92	12.96	12.96	-0.31%	53,114
Feb 9, 2026	13.21	13.43	12.94	13.00	13.00	-1.44%	60,535
Feb 6, 2026	13.10	13.36	13.00	13.19	13.19	1.38%	88,693
Feb 5, 2026	13.15	13.30	13.00	13.01	13.01	-1.66%	92,010
Feb 4, 2026	13.58	13.69	13.18	13.23	13.23	-2.07%	67,899
Feb 3, 2026	13.70	13.78	13.43	13.51	13.51	-0.73%	66,985
Feb 2, 2026	13.52	13.72	13.42	13.61	13.61	1.42%	100,971
Jan 30, 2026	13.41	13.66	13.23	13.42	13.42	-0.07%	78,917
Jan 29, 2026	13.32	13.51	13.23	13.43	13.43	1.28%	23,947
Jan 28, 2026	13.41	13.52	13.18	13.26	13.26	-0.67%	67,604
Jan 27, 2026	13.36	13.56	13.19	13.35	13.35	-0.15%	25,508
Jan 26, 2026	13.15	13.45	13.10	13.37	13.37	1.36%	52,933
Jan 23, 2026	13.33	13.54	13.12	13.19	13.19	-1.49%	46,494
Jan 22, 2026	13.54	13.67	13.24	13.39	13.39	-0.81%	78,122
Jan 21, 2026	13.11	13.54	13.10	13.50	13.50	2.90%	76,066
Jan 20, 2026	13.22	13.75	13.04	13.12	13.12	-0.38%	89,559
Jan 16, 2026	13.24	13.42	13.12	13.17	13.17	-0.68%	61,820
Jan 15, 2026	13.21	13.66	13.05	13.26	13.26	-0.15%	73,676
Jan 14, 2026	13.03	13.60	13.03	13.28	13.28	2.23%	110,445
Jan 13, 2026	13.32	13.60	12.91	12.99	12.99	-2.18%	76,629
Jan 12, 2026	12.91	13.73	12.91	13.28	13.28	5.73%	119,531
Jan 9, 2026	12.29	12.74	12.00	12.56	12.56	1.87%	145,981
Jan 8, 2026	12.33	12.53	11.83	12.33	12.33	-0.64%	115,807
Jan 7, 2026	12.43	13.08	12.29	12.41	12.41	-0.48%	173,200
Jan 6, 2026	12.23	12.87	11.86	12.47	12.47	1.22%	133,761
Jan 5, 2026	12.01	12.80	11.63	12.32	12.32	4.41%	166,843
Jan 2, 2026	13.40	13.74	11.75	11.80	11.80	-12.27%	111,109
Dec 31, 2025	13.74	13.75	13.12	13.45	13.45	-2.39%	79,556
Dec 30, 2025	13.61	14.05	13.57	13.78	13.78	1.17%	66,660
Dec 29, 2025	13.95	14.15	13.52	13.62	13.62	-2.01%	68,861
Dec 26, 2025	13.57	14.14	13.57	13.90	13.90	2.13%	49,545
Dec 24, 2025	13.30	13.77	13.29	13.61	13.61	2.48%	59,006
Dec 23, 2025	13.93	13.97	13.09	13.28	13.28	-4.46%	88,736
Dec 22, 2025	12.80	14.05	12.73	13.90	13.90	8.59%	120,672
Dec 19, 2025	12.66	12.80	12.61	12.80	12.80	1.19%	97,869
Dec 18, 2025	12.30	12.74	12.29	12.65	12.65	2.85%	51,292
Dec 17, 2025	12.71	12.80	12.26	12.30	12.30	-3.23%	65,835
Dec 16, 2025	12.72	12.80	12.48	12.71	12.71	-0.70%	58,971
Dec 15, 2025	12.80	12.95	12.36	12.80	12.80	0.55%	77,853
Dec 12, 2025	12.72	12.80	12.40	12.73	12.73	0.08%	61,553
Dec 11, 2025	12.55	12.81	12.41	12.72	12.72	0.95%	214,252
Dec 10, 2025	12.62	12.80	12.46	12.60	12.60	-0.40%	91,930
Dec 9, 2025	12.80	12.82	12.63	12.65	12.65	-1.09%	101,604
Dec 8, 2025	12.56	12.82	12.56	12.79	12.79	0.79%	88,796
Dec 5, 2025	12.55	12.79	12.55	12.69	12.69	-0.39%	23,533