Register for streaming realtime charts, analysis tools, and prices.
KFOF11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 90.65 | 1.50 | 1.68% | 88.02 | 91.89 | 88.02 | 40,289 |
| Jun 18 2024 | 89.15 | 2.05 | 2.35% | 87.10 | 89.74 | 87.05 | 29,850 |
| Jun 17 2024 | 87.10 | -1.79 | -2.01% | 88.89 | 88.89 | 86.67 | 32,532 |
| Jun 14 2024 | 88.89 | 0.02 | 0.02% | 88.19 | 90.61 | 88.00 | 29,498 |
| Jun 13 2024 | 88.87 | 0.97 | 1.10% | 87.99 | 89.09 | 86.15 | 20,627 |
| Jun 12 2024 | 87.90 | -1.12 | -1.26% | 89.06 | 89.40 | 87.00 | 24,891 |
| Jun 11 2024 | 89.02 | -0.81 | -0.90% | 89.92 | 90.67 | 89.02 | 7,873 |
| Jun 10 2024 | 89.83 | -1.02 | -1.12% | 91.31 | 91.70 | 89.82 | 21,915 |
| Jun 07 2024 | 90.85 | -2.12 | -2.28% | 92.96 | 92.96 | 90.53 | 36,675 |
| Jun 06 2024 | 92.97 | -0.06 | -0.06% | 93.15 | 94.18 | 92.00 | 17,296 |
| Jun 05 2024 | 93.03 | 1.90 | 2.08% | 91.32 | 95.42 | 90.52 | 34,574 |
| Jun 04 2024 | 91.13 | -0.42 | -0.46% | 91.50 | 92.20 | 91.13 | 14,392 |
| Jun 03 2024 | 91.55 | -1.45 | -1.56% | 93.00 | 93.01 | 91.09 | 26,331 |
| May 31 2024 | 93.00 | -0.12 | -0.13% | 93.12 | 93.93 | 92.52 | 14,941 |
| May 29 2024 | 93.12 | 0.10 | 0.11% | 93.00 | 93.40 | 92.52 | 16,380 |
| May 28 2024 | 93.02 | -0.54 | -0.58% | 93.59 | 93.60 | 92.32 | 20,303 |
| May 27 2024 | 93.56 | -0.94 | -0.99% | 94.87 | 94.87 | 93.50 | 9,353 |
| May 24 2024 | 94.50 | 0.10 | 0.11% | 94.40 | 95.91 | 93.91 | 8,560 |
| May 23 2024 | 94.40 | -2.15 | -2.23% | 96.54 | 96.55 | 94.31 | 12,775 |
| May 22 2024 | 96.55 | 1.15 | 1.21% | 94.76 | 97.96 | 94.19 | 28,124 |
| May 21 2024 | 95.40 | 2.03 | 2.17% | 93.36 | 95.54 | 92.80 | 41,017 |
| May 20 2024 | 93.37 | -0.28 | -0.30% | 93.60 | 93.64 | 93.00 | 11,725 |
| May 17 2024 | 93.65 | -0.09 | -0.10% | 93.42 | 93.77 | 93.24 | 11,538 |
| May 16 2024 | 93.74 | -0.46 | -0.49% | 94.20 | 94.58 | 93.41 | 13,953 |
| May 15 2024 | 94.20 | -0.18 | -0.19% | 94.38 | 94.97 | 94.10 | 16,971 |
| May 14 2024 | 94.38 | -0.19 | -0.20% | 94.57 | 94.99 | 94.21 | 24,070 |
| May 13 2024 | 94.57 | -1.23 | -1.28% | 95.80 | 95.80 | 94.20 | 24,242 |
| May 10 2024 | 95.80 | -2.18 | -2.22% | 97.98 | 98.27 | 95.31 | 21,753 |
| May 09 2024 | 97.98 | -0.85 | -0.86% | 98.77 | 98.77 | 97.62 | 4,938 |
| May 08 2024 | 98.83 | -0.04 | -0.04% | 98.84 | 99.00 | 98.53 | 22,431 |
| May 07 2024 | 98.87 | 3.17 | 3.31% | 95.99 | 99.44 | 95.98 | 36,576 |
| May 06 2024 | 95.70 | 1.49 | 1.58% | 95.00 | 96.69 | 94.47 | 15,092 |
| May 03 2024 | 94.21 | 0.21 | 0.22% | 93.90 | 95.07 | 93.90 | 28,021 |
| May 02 2024 | 94.00 | -1.87 | -1.95% | 95.14 | 95.55 | 94.00 | 19,151 |
| Apr 30 2024 | 95.87 | -0.82 | -0.85% | 96.69 | 96.69 | 95.07 | 23,473 |
| Apr 29 2024 | 96.69 | -2.31 | -2.33% | 99.31 | 99.50 | 96.33 | 21,583 |
| Apr 26 2024 | 99.00 | -0.86 | -0.86% | 99.70 | 99.87 | 99.00 | 8,559 |
| Apr 25 2024 | 99.86 | -0.04 | -0.04% | 100.40 | 100.98 | 99.50 | 7,580 |
| Apr 24 2024 | 99.90 | -1.40 | -1.38% | 101.30 | 101.44 | 99.90 | 9,749 |
| Apr 23 2024 | 101.30 | 0.30 | 0.30% | 101.48 | 101.48 | 100.10 | 6,236 |
| Apr 22 2024 | 101.00 | 0.70 | 0.70% | 100.40 | 101.50 | 100.20 | 9,882 |
| Apr 19 2024 | 100.30 | -1.20 | -1.18% | 101.21 | 101.50 | 99.53 | 8,998 |
| Apr 18 2024 | 101.50 | 0.30 | 0.30% | 101.41 | 102.00 | 100.40 | 14,963 |
| Apr 17 2024 | 101.20 | -2.81 | -2.70% | 104.29 | 104.29 | 101.19 | 17,217 |
| Apr 16 2024 | 104.01 | -0.88 | -0.84% | 104.01 | 104.77 | 102.57 | 27,216 |
| Apr 15 2024 | 104.89 | 2.50 | 2.44% | 102.39 | 104.98 | 101.63 | 43,905 |
| Apr 12 2024 | 102.39 | 1.25 | 1.24% | 101.14 | 103.93 | 100.73 | 11,297 |
| Apr 11 2024 | 101.14 | 0.24 | 0.24% | 100.90 | 103.98 | 100.13 | 10,114 |
| Apr 10 2024 | 100.90 | 0.40 | 0.40% | 100.50 | 100.90 | 100.11 | 10,874 |
| Apr 09 2024 | 100.50 | 0.10 | 0.10% | 100.58 | 100.96 | 100.10 | 3,511 |
| Apr 08 2024 | 100.40 | 0.22 | 0.22% | 100.18 | 100.70 | 99.87 | 2,970 |
| Apr 05 2024 | 100.18 | -0.09 | -0.09% | 100.27 | 100.97 | 99.71 | 7,654 |
| Apr 04 2024 | 100.27 | 0.52 | 0.52% | 100.00 | 100.57 | 100.00 | 4,433 |
| Apr 03 2024 | 99.75 | 0.47 | 0.47% | 99.28 | 100.40 | 99.22 | 7,264 |
| Apr 02 2024 | 99.28 | -0.75 | -0.75% | 99.72 | 99.98 | 99.20 | 11,326 |
| Apr 01 2024 | 100.03 | -0.37 | -0.37% | 100.10 | 100.90 | 99.49 | 14,510 |
| Mar 28 2024 | 100.40 | -0.17 | -0.17% | 100.86 | 101.36 | 100.15 | 10,222 |
| Mar 27 2024 | 100.57 | 0.06 | 0.06% | 100.85 | 101.54 | 100.34 | 8,627 |
| Mar 26 2024 | 100.51 | -0.19 | -0.19% | 100.70 | 101.04 | 100.12 | 7,399 |
| Mar 25 2024 | 100.70 | -0.31 | -0.31% | 101.01 | 101.15 | 100.12 | 9,096 |
| Mar 22 2024 | 101.01 | -0.82 | -0.81% | 101.99 | 101.99 | 100.53 | 9,127 |
