Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	KFRC	63.95	65.01	63.95	64.23	0.10	70,403	1,449	55.00	71.64
2024-04-26	Q	KFRC	63.82	64.33	63.0549	64.13	0.13	97,921	2,149	43.06	84.18
2024-04-25	Q	KFRC	63.49	64.00	62.59	64.00	-0.08	112,683	2,263	43.96	73.38
2024-04-24	Q	KFRC	64.14	64.80	63.52	64.08	-0.11	83,388	1,875	52.72	71.68
2024-04-23	Q	KFRC	64.14	64.885	64.14	64.19	0.15	71,584	1,751	57.71	73.38
2024-04-22	Q	KFRC	63.72	64.78	63.59	64.04	0.48	110,593	2,151	63.58	64.40
2024-04-19	Q	KFRC	62.59	63.75	62.59	63.56	0.75	134,424	2,218	63.09	63.91
2024-04-18	Q	KFRC	63.61	64.315	62.55	62.81	-0.62	137,876	2,113	62.32	63.14
2024-04-17	Q	KFRC	64.50	64.77	63.35	63.43	-0.96	51,998	1,536	40.56	76.00
2024-04-16	Q	KFRC	64.00	64.61	63.71	64.39	-0.07	53,869	1,797	64.15	64.97
2024-04-15	Q	KFRC	65.42	65.46	64.295	64.49	-0.37	74,317	1,435	64.04	64.86
2024-04-12	Q	KFRC	65.11	65.385	64.07	64.86	-0.74	65,630	2,019	64.36	65.19
2024-04-11	Q	KFRC	66.13	66.285	65.29	65.60	-0.17	59,724	1,527	65.21	66.04
2024-04-10	Q	KFRC	67.71	67.71	65.14	65.77	-2.88	88,361	1,814	65.25	66.08
2024-04-09	Q	KFRC	68.68	69.195	68.63	68.65	0.26	50,800	1,366	68.27	69.11
2024-04-08	Q	KFRC	68.89	68.89	68.32	68.39	-0.03	42,535	1,091	67.99	68.83
2024-04-05	Q	KFRC	67.84	68.90	67.5929	68.42	0.43	60,774	1,443	68.00	68.84
2024-04-04	Q	KFRC	67.915	68.16	67.35	67.99	0.53	93,484	2,879	67.64	68.48
2024-04-03	Q	KFRC	67.57	68.045	67.03	67.46	-0.62	58,618	1,696	66.11	68.81
2024-04-02	Q	KFRC	69.20	69.485	68.02	68.08	-1.92	56,963	2,065	67.65	68.49
2024-04-01	Q	KFRC	70.61	70.61	69.49	70.00	-0.52	56,531	1,991	69.49	70.34
2024-03-29	Q	KFRC	70.23	71.475	69.935	70.52	0.55	0	0	70.11	70.96
2024-03-28	Q	KFRC	70.23	71.475	69.935	70.52	0.55	115,910	1,817	70.11	70.96
2024-03-27	Q	KFRC	69.77	70.56	69.74	69.97	0.75	113,232	1,889	69.44	70.29
2024-03-26	Q	KFRC	69.98	69.98	69.08	69.22	-0.23	63,343	1,425	68.91	69.76
2024-03-25	Q	KFRC	70.74	70.90	69.26	69.45	-0.95	55,361	1,627	62.87	69.95
2024-03-22	Q	KFRC	70.74	70.74	69.81	70.40	-0.34	62,162	1,565	69.95	70.80
2024-03-21	Q	KFRC	70.63	72.19	70.38	70.74	0.58	107,522	2,204	70.39	71.24
2024-03-20	Q	KFRC	67.98	70.315	67.73	70.16	1.97	98,907	2,109	69.91	70.76
2024-03-19	Q	KFRC	68.44	69.01	68.19	68.19	-0.25	83,249	1,918	63.50	68.19
2024-03-18	Q	KFRC	69.05	69.54	68.40	68.44	-0.11	94,697	1,972	43.06	70.00
2024-03-15	Q	KFRC	67.91	68.70	67.91	68.55	0.35	384,835	1,991	68.60	70.00
2024-03-14	Q	KFRC	69.68	69.68	68.045	68.20	-1.42	102,863	3,034	63.50	76.00
2024-03-13	Q	KFRC	70.02	70.58	69.84	70.00	-0.42	116,099	2,223	63.50	80.00
2024-03-12	Q	KFRC	71.42	71.78	70.02	70.42	-0.78	82,983	2,333	61.85	76.00
2024-03-11	Q	KFRC	72.76	73.51	70.805	71.20	-2.21	118,478	2,600	61.85	113.66
2024-03-08	Q	KFRC	73.16	74.34	73.16	73.41	1.05	101,622	2,119	62.75	77.55
2024-03-07	Q	KFRC	71.65	72.88	71.65	72.36	1.23	84,487	1,993	62.75	80.00
2024-03-06	Q	KFRC	72.12	72.12	70.52	71.13	-0.70	86,373	2,576	62.75	76.00
2024-03-05	Q	KFRC	72.72	73.46	71.82	71.83	-1.25	148,812	2,420	71.00	83.58
2024-03-04	Q	KFRC	70.55	74.79	70.50	73.08	3.12	177,658	3,718	72.00	76.00
2024-03-01	Q	KFRC	70.3625	70.49	68.995	69.98	0.34	113,119	2,250	69.96	76.00
2024-02-29	Q	KFRC	70.16	70.50	68.69	69.64	0.33	129,251	2,154	62.75	76.00
2024-02-28	Q	KFRC	68.55	69.675	68.55	69.31	0.34	97,730	1,856	61.35	110.57
2024-02-27	Q	KFRC	68.84	69.54	68.75	68.97	0.25	81,869	2,039	61.35	76.00
2024-02-26	Q	KFRC	68.52	69.0899	68.10	68.72	0.08	84,879	2,375	59.50	109.88
2024-02-23	Q	KFRC	68.00	69.20	67.70	68.64	0.81	73,710	1,776	59.50	109.92
2024-02-22	Q	KFRC	67.95	67.95	66.74	67.83	-0.14	120,821	2,568	59.50	76.00
2024-02-21	Q	KFRC	68.14	68.44	67.63	67.97	-0.18	101,260	1,895	59.50	76.00
2024-02-20	Q	KFRC	67.33	68.405	66.815	68.15	-0.10	105,857	2,132	59.50	68.15
2024-02-19	Q	KFRC	68.44	69.20	67.27	68.25	-0.62	0	0	39.19	109.26
2024-02-16	Q	KFRC	68.44	69.20	67.27	68.25	-0.62	113,996	2,377	39.19	109.26
2024-02-15	Q	KFRC	67.40	68.97	66.71	68.87	2.09	98,467	2,299	39.38	76.00
2024-02-14	Q	KFRC	66.27	66.78	65.44	66.78	0.97	125,001	2,522	39.38	76.00
2024-02-13	Q	KFRC	67.71	67.71	65.51	65.81	-2.98	161,868	3,753	58.85	76.00
2024-02-12	Q	KFRC	69.46	69.50	68.58	68.79	-0.14	129,612	2,592	58.85	110.20
2024-02-09	Q	KFRC	68.67	68.96	67.70	68.93	0.81	144,803	2,401	39.38	76.00
2024-02-08	Q	KFRC	66.64	68.21	66.00	68.12	1.12	154,619	3,030	39.19	108.99
2024-02-07	Q	KFRC	67.75	67.75	66.88	67.00	-0.85	128,085	2,717	39.38	107.21
2024-02-06	Q	KFRC	70.74	73.37	67.00	67.85	-0.67	235,436	3,714	61.00	76.00
2024-02-05	Q	KFRC	67.97	68.64	67.63	68.52	0.06	111,954	2,705	66.00	74.12
2024-02-02	Q	KFRC	68.12	68.70	67.69	68.46	-0.26	91,671	2,300	39.38	76.00
2024-02-01	Q	KFRC	68.88	69.015	67.905	68.72	0.37	133,452	2,744	60.00	109.98
2024-01-31	Q	KFRC	69.78	70.3075	68.24	68.35	-1.91	103,145	1,947	27.34	76.00
2024-01-30	Q	KFRC	70.10	70.96	69.94	70.26	-0.22	87,319	1,914	39.19	112.46