Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KFRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 66.44 | -0.22 | -0.33% | 66.86 | 67.13 | 66.03 | 49,145 |
| Jul 18 2024 | 66.66 | -0.71 | -1.05% | 66.61 | 68.72 | 66.61 | 63,665 |
| Jul 17 2024 | 67.37 | -0.47 | -0.69% | 67.55 | 68.855 | 67.32 | 129,073 |
| Jul 16 2024 | 67.84 | 3.87 | 6.05% | 64.27 | 68.13 | 64.16 | 148,299 |
| Jul 15 2024 | 63.97 | 1.57 | 2.52% | 62.70 | 64.26 | 62.70 | 87,353 |
| Jul 12 2024 | 62.40 | 0.49 | 0.79% | 62.70 | 62.95 | 61.995 | 84,641 |
| Jul 11 2024 | 61.91 | 2.32 | 3.89% | 61.01 | 62.27 | 60.635 | 101,085 |
| Jul 10 2024 | 59.59 | 0.19 | 0.32% | 60.09 | 60.09 | 59.065 | 78,613 |
| Jul 09 2024 | 59.40 | -2.35 | -3.81% | 61.54 | 61.54 | 59.00 | 130,600 |
| Jul 08 2024 | 61.75 | 0.53 | 0.87% | 61.68 | 62.38 | 61.37 | 68,713 |
| Jul 05 2024 | 61.22 | -0.86 | -1.39% | 61.57 | 62.23 | 60.895 | 63,723 |
| Jul 03 2024 | 62.08 | 0.08 | 0.13% | 62.28 | 62.46 | 61.75 | 33,576 |
| Jul 02 2024 | 62.00 | 1.02 | 1.67% | 61.63 | 62.08 | 61.02 | 86,933 |
| Jul 01 2024 | 60.98 | -0.83 | -1.34% | 62.29 | 62.39 | 60.58 | 74,951 |
| Jun 28 2024 | 61.81 | 0.00 | 0.00% | 61.81 | 61.81 | 61.81 | 0 |
| Jun 27 2024 | 61.81 | 0.36 | 0.59% | 61.79 | 61.91 | 60.94 | 89,364 |
| Jun 26 2024 | 61.45 | -1.01 | -1.62% | 62.54 | 62.67 | 61.40 | 100,172 |
| Jun 25 2024 | 62.46 | 0.34 | 0.55% | 62.25 | 62.64 | 61.35 | 103,097 |
| Jun 24 2024 | 62.12 | 0.15 | 0.24% | 61.87 | 63.215 | 61.70 | 89,682 |
| Jun 21 2024 | 61.97 | 0.68 | 1.11% | 61.44 | 62.02 | 61.275 | 127,144 |
| Jun 20 2024 | 61.29 | -0.40 | -0.65% | 61.33 | 62.2675 | 61.22 | 81,278 |
| Jun 18 2024 | 61.69 | 1.03 | 1.70% | 61.10 | 61.88 | 60.40 | 108,502 |
| Jun 17 2024 | 60.66 | -0.30 | -0.49% | 60.46 | 60.90 | 60.13 | 71,799 |
| Jun 14 2024 | 60.96 | -0.87 | -1.41% | 60.93 | 62.05 | 60.414 | 132,261 |
| Jun 13 2024 | 61.83 | 0.28 | 0.45% | 62.26 | 62.26 | 60.62 | 118,153 |
| Jun 12 2024 | 61.55 | 1.05 | 1.74% | 61.68 | 62.61 | 61.18 | 130,755 |
| Jun 11 2024 | 60.50 | 0.23 | 0.38% | 60.21 | 60.53 | 59.56 | 91,668 |
| Jun 10 2024 | 60.27 | -0.38 | -0.63% | 60.04 | 60.41 | 59.49 | 104,423 |
| Jun 07 2024 | 60.65 | -1.23 | -1.99% | 61.47 | 61.47 | 60.16 | 79,579 |
| Jun 06 2024 | 61.88 | -0.26 | -0.42% | 61.83 | 62.14 | 61.3162 | 52,319 |
| Jun 05 2024 | 62.14 | -0.05 | -0.08% | 62.09 | 62.62 | 61.54 | 79,997 |
| Jun 04 2024 | 62.19 | -0.30 | -0.48% | 61.69 | 63.00 | 61.43 | 86,438 |
| Jun 03 2024 | 62.49 | 0.68 | 1.10% | 62.07 | 62.93 | 61.3501 | 70,077 |
| May 31 2024 | 61.81 | 1.53 | 2.54% | 60.28 | 61.895 | 60.16 | 98,122 |
| May 30 2024 | 60.28 | -0.42 | -0.69% | 60.66 | 61.24 | 60.06 | 42,859 |
| May 29 2024 | 60.70 | -0.83 | -1.35% | 60.88 | 61.67 | 60.57 | 65,792 |
| May 28 2024 | 61.53 | 0.06 | 0.10% | 61.45 | 62.14 | 61.26 | 102,337 |
| May 24 2024 | 61.47 | -0.14 | -0.23% | 61.61 | 61.815 | 61.01 | 53,313 |
| May 23 2024 | 61.61 | -0.35 | -0.56% | 61.74 | 62.035 | 60.84 | 75,052 |
| May 22 2024 | 61.96 | -0.48 | -0.77% | 62.82 | 63.70 | 61.37 | 86,339 |
| May 21 2024 | 62.44 | -0.94 | -1.48% | 63.38 | 64.17 | 61.56 | 74,459 |
