Register for streaming realtime charts, analysis tools, and prices.
KFRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 64.40 | 0.07 | 0.11% | 64.57 | 64.57 | 63.62 | 42,535 |
| May 09 2024 | 64.33 | 0.24 | 0.37% | 64.24 | 64.45 | 63.75 | 51,729 |
| May 08 2024 | 64.09 | 0.44 | 0.69% | 63.29 | 64.14 | 63.19 | 48,723 |
| May 07 2024 | 63.65 | -0.10 | -0.16% | 63.76 | 64.185 | 63.29 | 52,832 |
| May 06 2024 | 63.75 | -0.25 | -0.39% | 63.94 | 64.395 | 63.68 | 65,259 |
| May 03 2024 | 64.00 | -1.03 | -1.58% | 65.40 | 65.63 | 63.90 | 109,356 |
| May 02 2024 | 65.03 | 2.25 | 3.58% | 63.34 | 65.11 | 62.88 | 127,456 |
| May 01 2024 | 62.78 | 1.02 | 1.65% | 62.12 | 63.52 | 61.96 | 92,954 |
| Apr 30 2024 | 61.76 | -2.47 | -3.85% | 58.33 | 63.16 | 57.76 | 190,109 |
| Apr 29 2024 | 64.23 | 0.10 | 0.16% | 63.95 | 65.01 | 63.95 | 70,403 |
| Apr 26 2024 | 64.13 | 0.13 | 0.20% | 63.82 | 64.33 | 63.0549 | 97,921 |
| Apr 25 2024 | 64.00 | -0.08 | -0.12% | 63.49 | 64.00 | 62.59 | 112,683 |
| Apr 24 2024 | 64.08 | -0.11 | -0.17% | 64.14 | 64.80 | 63.52 | 83,388 |
| Apr 23 2024 | 64.19 | 0.15 | 0.23% | 64.14 | 64.885 | 64.09 | 71,584 |
| Apr 22 2024 | 64.04 | 0.48 | 0.76% | 63.72 | 64.78 | 63.59 | 110,593 |
| Apr 19 2024 | 63.56 | 0.75 | 1.19% | 62.71 | 63.75 | 62.59 | 134,425 |
| Apr 18 2024 | 62.81 | -0.62 | -0.98% | 63.61 | 64.315 | 62.55 | 137,876 |
| Apr 17 2024 | 63.43 | -0.96 | -1.49% | 64.50 | 64.77 | 63.35 | 51,998 |
| Apr 16 2024 | 64.39 | -0.07 | -0.11% | 64.00 | 64.61 | 63.71 | 53,869 |
| Apr 15 2024 | 64.46 | -0.40 | -0.62% | 65.15 | 65.46 | 64.295 | 74,317 |
| Apr 12 2024 | 64.86 | -0.74 | -1.13% | 65.11 | 65.385 | 64.07 | 65,630 |
| Apr 11 2024 | 65.60 | -0.17 | -0.26% | 66.13 | 67.22 | 65.29 | 59,724 |
| Apr 10 2024 | 65.77 | -2.88 | -4.20% | 67.71 | 67.71 | 65.14 | 88,361 |
| Apr 09 2024 | 68.65 | 0.26 | 0.38% | 68.68 | 69.195 | 68.63 | 50,800 |
| Apr 08 2024 | 68.39 | -0.03 | -0.04% | 68.89 | 68.89 | 68.32 | 42,535 |
| Apr 05 2024 | 68.42 | 0.43 | 0.63% | 67.84 | 68.90 | 67.5929 | 60,774 |
| Apr 04 2024 | 67.99 | 0.53 | 0.79% | 67.915 | 68.52 | 67.35 | 93,484 |
| Apr 03 2024 | 67.46 | -0.62 | -0.91% | 67.57 | 68.045 | 67.03 | 58,618 |
| Apr 02 2024 | 68.08 | -1.92 | -2.74% | 69.20 | 69.485 | 68.02 | 56,963 |
| Apr 01 2024 | 70.00 | -0.52 | -0.74% | 70.61 | 70.61 | 69.49 | 56,531 |
| Mar 28 2024 | 70.52 | 0.55 | 0.79% | 70.23 | 71.475 | 69.935 | 115,910 |
| Mar 27 2024 | 69.97 | 0.75 | 1.08% | 69.77 | 70.56 | 69.74 | 113,232 |
| Mar 26 2024 | 69.22 | -0.23 | -0.33% | 69.98 | 69.98 | 69.08 | 63,343 |
| Mar 25 2024 | 69.45 | -0.95 | -1.35% | 70.74 | 70.90 | 69.26 | 55,361 |
| Mar 22 2024 | 70.40 | -0.34 | -0.48% | 70.50 | 70.74 | 69.81 | 62,162 |
| Mar 21 2024 | 70.74 | 0.58 | 0.83% | 70.63 | 72.05 | 70.38 | 107,580 |
| Mar 20 2024 | 70.16 | 1.97 | 2.89% | 67.98 | 70.315 | 67.73 | 98,907 |
| Mar 19 2024 | 68.19 | -0.25 | -0.37% | 68.44 | 69.01 | 68.19 | 83,249 |
| Mar 18 2024 | 68.44 | -0.11 | -0.16% | 69.05 | 69.54 | 68.40 | 94,697 |
| Mar 15 2024 | 68.55 | 0.35 | 0.51% | 67.91 | 68.70 | 67.91 | 384,835 |
| Mar 14 2024 | 68.20 | -1.80 | -2.57% | 69.68 | 69.68 | 68.045 | 102,863 |
| Mar 13 2024 | 70.00 | -0.42 | -0.60% | 70.02 | 70.58 | 69.84 | 116,099 |
| Mar 12 2024 | 70.42 | -0.78 | -1.10% | 71.42 | 72.21 | 70.02 | 82,983 |
| Mar 11 2024 | 71.20 | -2.21 | -3.01% | 72.76 | 73.51 | 70.805 | 118,478 |
| Mar 08 2024 | 73.41 | 1.05 | 1.45% | 73.16 | 74.34 | 73.16 | 101,622 |
| Mar 07 2024 | 72.36 | 1.23 | 1.73% | 71.65 | 72.88 | 71.65 | 84,487 |
| Mar 06 2024 | 71.13 | -0.70 | -0.97% | 72.12 | 73.21 | 70.52 | 86,373 |
| Mar 05 2024 | 71.83 | -1.25 | -1.71% | 72.72 | 73.46 | 71.82 | 148,812 |
| Mar 04 2024 | 73.08 | 3.12 | 4.46% | 70.55 | 74.79 | 70.50 | 177,658 |
| Mar 01 2024 | 69.96 | 0.32 | 0.46% | 69.65 | 70.49 | 68.995 | 113,119 |
| Feb 29 2024 | 69.64 | 0.33 | 0.48% | 70.16 | 70.81 | 68.69 | 129,251 |
| Feb 28 2024 | 69.31 | 0.34 | 0.49% | 68.55 | 69.675 | 68.50 | 97,730 |
| Feb 27 2024 | 68.97 | 0.25 | 0.36% | 68.84 | 69.54 | 68.73 | 81,869 |
| Feb 26 2024 | 68.72 | 0.08 | 0.12% | 68.52 | 69.0899 | 68.05 | 84,879 |
| Feb 23 2024 | 68.64 | 0.81 | 1.19% | 68.00 | 69.20 | 67.70 | 73,710 |
| Feb 22 2024 | 67.83 | -0.14 | -0.21% | 67.95 | 67.95 | 66.74 | 120,821 |
| Feb 21 2024 | 67.97 | -0.18 | -0.26% | 68.14 | 68.44 | 67.63 | 101,260 |
| Feb 20 2024 | 68.15 | -0.10 | -0.15% | 67.33 | 68.405 | 66.815 | 105,857 |
| Feb 16 2024 | 68.25 | -0.62 | -0.90% | 68.44 | 69.20 | 67.27 | 113,996 |
| Feb 15 2024 | 68.87 | 2.09 | 3.13% | 67.40 | 68.97 | 66.71 | 98,467 |
| Feb 14 2024 | 66.78 | 0.97 | 1.47% | 66.27 | 67.48 | 65.44 | 125,001 |
| Feb 13 2024 | 65.81 | -2.98 | -4.33% | 67.71 | 67.71 | 65.51 | 161,868 |
| Feb 12 2024 | 68.79 | -0.14 | -0.20% | 68.92 | 69.50 | 68.58 | 129,612 |
