Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	KFS	8.9221	8.961	8.675	8.9411	0.0411	90,584	532	6.25	14.24
2024-04-30	Z	KFS	8.82	8.97	8.6606	8.90	-0.03	40,017	275	7.78	14.08
2024-04-29	Z	KFS	8.25	8.96	8.25	8.96	0.37	36,781	235	5.00	13.85
2024-04-26	Z	KFS	8.60	8.6328	8.49	8.58	0.055	14,785	76	7.51	13.02
2024-04-25	Z	KFS	8.65	8.80	8.30	8.53	-0.19	36,010	140	7.46	8.90
2024-04-24	Z	KFS	8.70	8.805	8.363	8.70	-0.165	35,247	209	7.46	10.02
2024-04-23	Z	KFS	8.75	8.88	8.75	8.80	0.06	10,848	69	7.46	9.20
2024-04-22	Z	KFS	8.60	8.75	8.58	8.74	0.10	24,571	233	6.25	8.80
2024-04-19	Z	KFS	8.35	8.74	8.35	8.63	0.23	43,146	206	6.25	8.80
2024-04-18	Z	KFS	8.57	8.595	8.27	8.43	0.05	63,005	214	5.72	9.55
2024-04-17	Z	KFS	8.59	8.60	8.22	8.41	-0.17	24,594	225	5.72	9.55
2024-04-16	Z	KFS	8.55	8.60	8.39	8.60	0.02	14,813	147	5.72	9.59
2024-04-15	Z	KFS	8.38	8.46	8.29	8.46	0.22	26,659	190	5.72	9.44
2024-04-12	Z	KFS	8.46	8.46	8.20	8.24	-0.24	28,691	185	6.25	8.80
2024-04-11	Z	KFS	8.5488	8.5488	8.38	8.48	0.01	17,989	158	6.25	13.53
2024-04-10	Z	KFS	8.14	8.38	8.10	8.37		25,467	190	5.72	13.18
2024-04-09	Z	KFS	8.21	8.32	8.05	8.32		46,290	152	5.72	13.02
2024-04-08	Z	KFS	8.35	8.35	8.06	8.20	-0.08	14,539	84	6.25	13.10
2024-04-05	Z	KFS	8.21	8.37	8.21	8.26	-0.081	12,036	94	6.25	13.31
2024-04-04	Z	KFS	8.51	8.51	8.16	8.37	-0.11	55,863	252	6.25	13.36
2024-04-03	Z	KFS	8.26	8.54	8.23	8.46	0.17	47,581	246	5.72	9.44
2024-04-02	Z	KFS	8.12	8.28	8.00	8.22	0.06	44,107	260	6.86	9.33
2024-04-01	Z	KFS	8.40	8.40	8.14	8.16	-0.1535	26,774	191	5.72	9.33
2024-03-29	Z	KFS	8.295	8.35	8.20	8.34		0	0	6.34	9.33
2024-03-28	Z	KFS	8.295	8.35	8.20	8.34		40,973	226	6.34	9.33
2024-03-27	Z	KFS	8.40	8.40	8.19	8.30	-0.14	44,464	150	6.93	8.60
2024-03-26	Z	KFS	8.45	8.45	8.365	8.39	-0.105	10,949	60	6.34	9.98
2024-03-25	Z	KFS	8.48	8.68	8.35	8.47	0.089	29,247	144	6.31	10.02
2024-03-22	Z	KFS	8.525	8.62	8.30	8.40	-0.10	39,022	252	6.93	13.44
2024-03-21	Z	KFS	8.61	8.61	8.32	8.48	-0.1708	33,374	146	6.93	13.50
2024-03-20	Z	KFS	8.33	8.59	8.33	8.59	0.08	31,214	141	7.09	13.55
2024-03-19	Z	KFS	8.55	8.55	8.32	8.44	-0.12	17,310	92	7.75	13.52
2024-03-18	Z	KFS	8.34	8.68	8.34	8.55	0.145	25,166	144	6.93	13.64
2024-03-15	Z	KFS	8.32	8.47	8.115	8.42	0.09	104,143	511	8.00	13.21
2024-03-14	Z	KFS	8.56	8.61	8.23	8.38	-0.165	35,899	248	8.00	13.36
2024-03-13	Z	KFS	8.62	8.64	8.4424	8.53	-0.12	18,838	142	8.00	13.66
2024-03-12	Z	KFS	8.75	8.75	8.65	8.67	-0.09	29,038	174	8.50	13.84
2024-03-11	Z	KFS	8.75	8.78	8.65	8.74	-0.06	27,176	211	6.93	14.00
2024-03-08	Z	KFS	8.99	8.99	8.7599	8.80	-0.17	35,701	219	6.93	14.08
2024-03-07	Z	KFS	9.2808	9.2808	8.94	8.99	-0.37	31,390	162	6.93	14.41
2024-03-06	Z	KFS	9.35	9.45	9.24	9.32	-0.02	19,529	118	6.93	14.87
2024-03-05	Z	KFS	9.25	9.405	9.17	9.30	-0.03	24,834	220	6.34	14.81
2024-03-04	Z	KFS	9.41	9.48	9.22	9.25	-0.101	28,034	154	6.34	14.78
2024-03-01	Z	KFS	8.75	9.32	8.75	9.32	0.50	28,558	258	6.34	14.86
2024-02-29	Z	KFS	8.83	8.88	8.65	8.82	0.12	41,591	190	6.34	9.76
2024-02-28	Z	KFS	8.69	8.8499	8.69	8.73	-0.0799	14,393	107	6.34	9.76
2024-02-27	Z	KFS	8.74	8.87	8.674	8.78	0.17	10,321	144	6.34	9.81
2024-02-26	Z	KFS	8.61	8.70	8.5268	8.70	0.14	11,736	115	6.31	9.81
2024-02-23	Z	KFS	8.63	8.63	8.44	8.54	0.04	13,002	99	6.31	9.81
2024-02-22	Z	KFS	8.54	8.54	8.40	8.50	-0.10	11,230	89	6.34	9.76
2024-02-21	Z	KFS	8.64	8.64	8.49	8.60	0.019	18,943	158	6.34	9.81
2024-02-20	Z	KFS	8.73	8.8293	8.58	8.59	-0.11	26,303	135	6.34	9.76
2024-02-19	Z	KFS	8.81	8.87	8.65	8.70	-0.11	0	0	6.31	9.76
2024-02-16	Z	KFS	8.81	8.87	8.65	8.70	-0.11	41,948	192	6.31	9.76
2024-02-15	Z	KFS	8.30	8.77	8.27	8.76	0.43	25,739	151	6.34	9.56
2024-02-14	Z	KFS	8.26	8.38	8.21	8.34	0.12	16,766	80	6.34	9.22
2024-02-13	Z	KFS	8.61	8.72	8.15	8.26	-0.42	41,715	232	6.34	9.56
2024-02-12	Z	KFS	8.80	8.80	8.61	8.73	-0.05	27,924	85	6.34	9.56
2024-02-09	Z	KFS	8.7725	8.84	8.76	8.82	-0.025	35,251	71	6.34	9.67
2024-02-08	Z	KFS	8.80	8.85	8.80	8.85	0.005	11,194	30	7.74	9.71
2024-02-07	Z	KFS	8.79	8.86	8.79	8.82	-0.0304	8,915	66	6.34	9.71
2024-02-06	Z	KFS	8.62	8.91	8.62	8.89	0.25	19,549	102	7.86	9.81
2024-02-05	Z	KFS	8.73	8.73	8.619	8.66	-0.19	10,750	126	6.31	9.81
2024-02-02	Z	KFS	8.85	8.905	8.74	8.82	0.08	13,633	153	4.70	9.76