KFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	12.63	12.90	12.63	12.74	12.74	-0.23%	25,424
Dec 3, 2025	12.81	12.98	12.65	12.77	12.77	0.47%	60,552
Dec 2, 2025	12.95	12.95	12.68	12.71	12.71	-0.94%	26,626
Dec 1, 2025	12.74	13.00	12.74	12.83	12.83	-1.31%	44,381
Nov 28, 2025	12.91	13.00	12.78	13.00	13.00	0.46%	38,224
Nov 26, 2025	12.88	13.00	12.73	12.94	12.94	-0.38%	38,300
Nov 25, 2025	12.82	13.00	12.64	12.99	12.99	1.64%	46,941
Nov 24, 2025	12.56	12.90	12.54	12.78	12.78	-0.93%	41,793
Nov 21, 2025	12.57	13.02	12.35	12.90	12.90	2.54%	123,384
Nov 20, 2025	12.44	12.91	12.44	12.58	12.58	1.70%	54,239
Nov 19, 2025	12.88	12.89	12.35	12.37	12.37	-4.33%	34,338
Nov 18, 2025	12.50	13.01	12.15	12.93	12.93	3.27%	41,197
Nov 17, 2025	12.67	12.80	12.47	12.52	12.52	-0.87%	33,303
Nov 14, 2025	12.71	13.04	12.50	12.63	12.63	-1.02%	39,956
Nov 13, 2025	12.62	13.20	12.50	12.76	12.76	0.16%	76,377