Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KFY	62.60	62.60	61.445	62.27	0.40	255,115	2,604	48.00	68.40
2024-05-02	Z	KFY	61.76	62.06	60.97	61.87	0.705	335,968	3,545	48.00	82.00
2024-05-01	Z	KFY	60.94	61.86	60.85	61.18	0.47	313,926	3,068	48.00	68.40
2024-04-30	Z	KFY	60.98	61.26	60.32	60.72	-0.74	369,652	2,483	48.00	68.40
2024-04-29	Z	KFY	61.18	61.79	61.16	61.49	0.50	243,538	3,089	59.07	68.40
2024-04-26	Z	KFY	60.51	61.42	60.495	61.01	0.36	272,334	3,146	60.51	61.59
2024-04-25	Z	KFY	61.89	62.10	60.62	60.64	-2.03	484,318	4,868	48.00	68.40
2024-04-24	Z	KFY	62.76	63.225	62.01	62.65	-0.60	267,797	3,070	48.00	68.40
2024-04-23	Z	KFY	62.73	63.965	62.73	63.19	0.27	242,224	2,981	25.36	68.40
2024-04-22	Z	KFY	61.72	63.65	61.49	62.95	1.64	391,289	4,791	62.36	63.45
2024-04-19	Z	KFY	60.02	61.35	60.02	61.29	1.32	454,137	4,560	55.21	61.77
2024-04-18	Z	KFY	60.26	60.74	59.785	59.97	-0.06	279,734	2,804	59.36	60.43
2024-04-17	Z	KFY	60.84	61.055	59.78	60.00	-0.46	272,937	2,815	45.85	66.30
2024-04-16	Z	KFY	60.49	60.72	60.07	60.47	-0.37	290,219	2,718	60.09	61.17
2024-04-15	Z	KFY	61.695	61.88	60.69	60.90	-0.59	203,217	2,499	60.29	61.37
2024-04-12	Z	KFY	62.37	62.675	61.38	61.49	-1.075	200,873	2,136	60.87	61.95
2024-04-11	Z	KFY	62.96	63.63	62.34	62.58	-0.27	243,276	3,789	62.05	63.14
2024-04-10	Z	KFY	63.46	63.75	62.67	62.86	-1.67	385,833	4,181	62.22	63.31
2024-04-09	Z	KFY	64.30	64.81	64.00	64.46	0.475	192,354	2,403	63.95	65.05
2024-04-08	Z	KFY	63.90	64.40	63.865	64.00	0.43	174,611	1,843	63.47	64.57
2024-04-05	Z	KFY	63.16	63.80	63.01	63.57	0.31	460,949	2,659	63.02	64.12
2024-04-04	Z	KFY	64.89	64.89	63.14	63.23	-0.99	311,254	2,313	62.74	63.84
2024-04-03	Z	KFY	63.79	64.605	63.79	64.23	-0.095	238,732	2,313	62.95	65.51
2024-04-02	Z	KFY	64.35	64.625	63.96	64.32	-0.41	417,250	3,274	63.76	64.86
2024-04-01	Z	KFY	65.66	65.66	64.53	64.75	-0.99	351,647	2,821	64.12	65.23
2024-03-29	Z	KFY	65.87	66.25	65.41	65.76	-0.19	0	0	65.22	66.33
2024-03-28	Z	KFY	65.87	66.25	65.41	65.76	-0.19	345,624	3,280	65.22	66.33
2024-03-27	Z	KFY	64.95	66.47	64.91	65.94	1.555	451,478	4,556	65.28	66.40
2024-03-26	Z	KFY	64.30	64.81	63.875	64.42	0.51	273,567	3,300	63.97	65.08
2024-03-25	Z	KFY	64.88	65.045	64.21	64.25	-0.52	204,679	2,256	63.99	64.87
2024-03-22	Z	KFY	65.66	65.66	64.65	64.77	-0.63	223,272	2,450	64.19	65.30
2024-03-21	Z	KFY	64.66	65.79	64.5069	65.40	0.99	333,748	3,250	64.92	66.03
2024-03-20	Z	KFY	63.58	64.79	62.8458	64.39	0.94	295,349	3,723	64.00	65.10
2024-03-19	Z	KFY	63.78	64.81	63.35	63.44	-0.725	409,143	2,724	63.00	70.04
2024-03-18	Z	KFY	63.72	64.305	63.08	64.16	0.69	588,972	3,113	56.91	64.87
2024-03-15	Z	KFY	62.87	63.94	62.78	63.45	0.22	3,819,406	6,625	45.00	63.29
2024-03-14	Z	KFY	64.14	64.41	62.55	63.19	-1.168	570,326	4,684	62.53	63.63
2024-03-13	Z	KFY	64.28	65.44	64.19	64.34	-0.13	411,776	3,837	63.98	64.86
2024-03-12	Z	KFY	64.65	65.07	64.08	64.44	-0.40	306,900	3,371	64.02	64.90
2024-03-11	Z	KFY	64.87	65.39	64.35	64.82	-0.7975	366,054	4,013	57.77	72.44
2024-03-08	Z	KFY	65.42	66.28	64.98	65.60	0.58	469,364	3,893	65.16	66.04
2024-03-07	Z	KFY	65.87	66.15	64.36	65.03	0.14	640,165	5,938	64.60	65.49
2024-03-06	Z	KFY	69.69	69.69	63.315	64.87	0.81	569,862	5,339	45.00	74.88
2024-03-05	Z	KFY	65.63	65.93	63.62	64.06	-2.12	381,232	4,036	58.99	72.72
2024-03-04	Z	KFY	64.49	66.29	64.42	66.14	2.06	688,637	4,930	65.61	66.50
2024-03-01	Z	KFY	63.52	64.09	62.83	64.09	0.43	329,592	3,620	63.55	64.37
2024-02-29	Z	KFY	62.67	63.91	62.01	63.66	2.42	509,964	5,471	57.84	64.13
2024-02-28	Z	KFY	60.46	61.78	60.18	61.23	0.55	428,506	3,869	51.91	62.26
2024-02-27	Z	KFY	59.74	60.72	59.67	60.65	1.31	368,277	4,111	49.18	70.19
2024-02-26	Z	KFY	59.29	59.73	59.12	59.40	-0.239	189,393	2,279	53.64	59.80
2024-02-23	Z	KFY	59.35	60.05	59.07	59.63	0.35	167,078	2,143	59.13	59.97
2024-02-22	Z	KFY	59.12	59.38	58.67	59.30	0.20	196,746	2,379	58.85	59.69
2024-02-21	Z	KFY	58.45	59.16	58.45	59.14	0.29	189,384	2,315	50.81	65.35
2024-02-20	Z	KFY	57.91	59.05	57.91	58.84	0.09	205,394	2,292	49.18	64.40
2024-02-19	Z	KFY	59.60	59.77	58.75	58.76	-1.29	0	0	52.95	59.04
2024-02-16	Z	KFY	59.60	59.77	58.75	58.76	-1.29	251,285	2,826	52.95	59.04
2024-02-15	Z	KFY	59.48	60.58	59.48	60.07	0.88	336,747	3,639	59.59	65.61
2024-02-14	Z	KFY	58.85	59.54	58.73	59.19	1.05	186,814	2,343	51.03	65.66
2024-02-13	Z	KFY	59.41	59.74	57.80	58.17	-2.71	444,690	4,085	49.18	62.26
2024-02-12	Z	KFY	59.22	61.09	59.22	60.87	1.931	377,099	3,764	60.36	61.21
2024-02-09	Z	KFY	58.91	59.47	58.51	58.94	-0.03	277,312	2,836	53.48	59.33
2024-02-08	Z	KFY	58.58	59.13	58.45	59.00	0.385	264,551	2,874	53.29	59.41
2024-02-07	Z	KFY	58.79	58.86	58.38	58.63	-0.195	267,002	2,773	58.19	59.02
2024-02-06	Z	KFY	58.88	59.64	58.52	58.83	-0.131	418,313	2,315	53.39	59.24