Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KFRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 56.07 | -0.14 | -0.25% | 56.22 | 56.465 | 55.69 | 91,158 |
| Dec 20 2024 | 56.21 | -0.14 | -0.25% | 55.57 | 57.125 | 55.46 | 212,962 |
| Dec 19 2024 | 56.35 | -0.21 | -0.37% | 57.07 | 57.405 | 55.89 | 109,703 |
| Dec 18 2024 | 56.56 | -1.93 | -3.30% | 58.81 | 58.965 | 56.275 | 129,874 |
| Dec 17 2024 | 58.49 | -0.48 | -0.81% | 59.01 | 59.397 | 58.09 | 87,430 |
| Dec 16 2024 | 58.97 | -0.81 | -1.35% | 59.97 | 60.10 | 58.90 | 108,367 |
| Dec 13 2024 | 59.78 | 0.50 | 0.84% | 59.40 | 59.91 | 58.67 | 85,111 |
| Dec 12 2024 | 59.28 | -0.80 | -1.33% | 60.07 | 60.07 | 58.73 | 76,621 |
| Dec 11 2024 | 60.08 | -0.62 | -1.02% | 61.39 | 61.39 | 59.995 | 104,062 |
| Dec 10 2024 | 60.70 | -0.08 | -0.13% | 60.51 | 61.38 | 59.325 | 107,460 |
| Dec 09 2024 | 60.78 | 1.04 | 1.74% | 59.56 | 60.995 | 59.44 | 113,778 |
| Dec 06 2024 | 59.74 | -1.00 | -1.65% | 60.97 | 61.03 | 59.255 | 93,295 |
| Dec 05 2024 | 60.74 | -0.91 | -1.48% | 61.52 | 61.52 | 60.58 | 113,923 |
| Dec 04 2024 | 61.65 | 0.58 | 0.95% | 61.60 | 61.74 | 60.95 | 106,945 |
| Dec 03 2024 | 61.07 | -0.46 | -0.75% | 61.77 | 61.81 | 60.35 | 138,591 |
| Dec 02 2024 | 61.53 | 1.54 | 2.57% | 60.47 | 61.84 | 59.26 | 172,052 |
| Nov 29 2024 | 59.99 | 0.35 | 0.59% | 59.88 | 60.30 | 59.08 | 56,734 |
| Nov 27 2024 | 59.64 | -0.28 | -0.47% | 60.35 | 60.68 | 59.49 | 46,165 |
| Nov 26 2024 | 59.92 | -0.14 | -0.23% | 59.68 | 60.005 | 58.49 | 82,103 |
| Nov 25 2024 | 60.06 | 1.74 | 2.98% | 58.74 | 61.06 | 58.74 | 128,501 |
| Nov 22 2024 | 58.32 | -0.20 | -0.34% | 58.95 | 59.54 | 58.16 | 106,154 |
| Nov 21 2024 | 58.52 | 0.54 | 0.93% | 58.40 | 59.14 | 57.55 | 88,016 |
| Nov 20 2024 | 57.98 | 0.12 | 0.21% | 57.43 | 58.05 | 56.77 | 78,977 |
| Nov 19 2024 | 57.86 | -0.49 | -0.84% | 57.83 | 58.10 | 57.21 | 102,755 |
| Nov 18 2024 | 58.35 | 0.17 | 0.29% | 58.47 | 58.80 | 57.88 | 93,040 |
| Nov 15 2024 | 58.18 | -1.23 | -2.07% | 59.90 | 59.90 | 57.89 | 92,124 |
| Nov 14 2024 | 59.41 | -1.28 | -2.11% | 61.00 | 61.0695 | 59.16 | 406,888 |
| Nov 13 2024 | 60.69 | -0.33 | -0.54% | 61.41 | 61.41 | 60.33 | 125,072 |
| Nov 12 2024 | 61.02 | -0.89 | -1.44% | 61.29 | 62.085 | 60.86 | 87,928 |
| Nov 11 2024 | 61.91 | 0.69 | 1.13% | 61.66 | 62.345 | 61.45 | 110,179 |
| Nov 08 2024 | 61.22 | -0.94 | -1.51% | 62.48 | 62.48 | 60.84 | 75,599 |
| Nov 07 2024 | 62.16 | -0.31 | -0.50% | 62.31 | 62.80 | 61.72 | 134,176 |
| Nov 06 2024 | 62.47 | 4.04 | 6.91% | 60.60 | 62.59 | 60.505 | 203,243 |
| Nov 05 2024 | 58.43 | 0.59 | 1.02% | 57.80 | 58.53 | 57.27 | 103,812 |
| Nov 04 2024 | 57.84 | 1.99 | 3.56% | 55.87 | 57.85 | 55.40 | 175,890 |
| Nov 01 2024 | 55.85 | -1.94 | -3.36% | 57.96 | 57.99 | 55.415 | 143,696 |
| Oct 31 2024 | 57.79 | -0.61 | -1.04% | 58.34 | 58.54 | 57.36 | 187,089 |
| Oct 30 2024 | 58.40 | 1.34 | 2.35% | 56.47 | 58.53 | 56.47 | 181,866 |
| Oct 29 2024 | 57.06 | 1.38 | 2.48% | 55.36 | 57.12 | 54.6941 | 282,181 |
| Oct 28 2024 | 55.68 | 1.13 | 2.07% | 54.98 | 55.92 | 54.87 | 260,747 |
| Oct 25 2024 | 54.55 | -0.67 | -1.21% | 55.37 | 55.79 | 54.51 | 275,630 |
| Oct 24 2024 | 55.22 | 0.87 | 1.60% | 54.46 | 55.805 | 54.35 | 377,079 |
| Oct 23 2024 | 54.35 | 0.38 | 0.70% | 53.80 | 55.17 | 53.53 | 269,284 |
| Oct 22 2024 | 53.97 | 0.40 | 0.75% | 53.56 | 54.665 | 52.96 | 568,010 |
| Oct 21 2024 | 53.57 | -2.01 | -3.62% | 55.38 | 55.38 | 53.55 | 278,084 |
| Oct 18 2024 | 55.58 | -0.48 | -0.86% | 56.03 | 56.37 | 55.19 | 214,237 |
| Oct 17 2024 | 56.06 | -1.75 | -3.03% | 57.23 | 57.56 | 55.67 | 242,530 |
| Oct 16 2024 | 57.81 | 0.25 | 0.43% | 57.89 | 58.585 | 57.52 | 274,647 |
| Oct 15 2024 | 57.56 | 1.35 | 2.40% | 57.45 | 58.91 | 57.41 | 238,319 |
| Oct 14 2024 | 56.21 | 0.12 | 0.21% | 56.08 | 56.83 | 55.89 | 67,023 |
| Oct 11 2024 | 56.09 | 0.54 | 0.97% | 55.74 | 56.26 | 55.485 | 129,013 |
| Oct 10 2024 | 55.55 | -0.35 | -0.63% | 55.44 | 56.10 | 55.15 | 166,475 |
| Oct 09 2024 | 55.90 | 0.05 | 0.09% | 56.09 | 56.67 | 55.70 | 152,107 |
| Oct 08 2024 | 55.85 | -0.46 | -0.82% | 56.67 | 56.68 | 55.73 | 267,808 |
| Oct 07 2024 | 56.31 | -0.72 | -1.26% | 56.85 | 57.50 | 55.72 | 299,805 |
| Oct 04 2024 | 57.03 | -0.04 | -0.07% | 57.86 | 58.09 | 56.66 | 184,122 |
| Oct 03 2024 | 57.07 | -1.21 | -2.08% | 58.00 | 58.19 | 57.02 | 127,244 |
| Oct 02 2024 | 58.28 | -2.25 | -3.72% | 60.01 | 60.07 | 58.24 | 116,750 |
| Oct 01 2024 | 60.53 | -0.92 | -1.50% | 61.43 | 61.79 | 60.27 | 140,724 |
| Sep 30 2024 | 61.45 | -0.10 | -0.16% | 60.98 | 61.925 | 60.98 | 108,073 |
| Sep 27 2024 | 61.55 | 0.48 | 0.79% | 61.77 | 62.17 | 60.76 | 189,609 |
| Sep 26 2024 | 61.07 | 0.84 | 1.39% | 60.92 | 61.435 | 60.26 | 170,176 |
| Sep 25 2024 | 60.23 | -0.90 | -1.47% | 61.34 | 61.68 | 60.21 | 111,856 |
