Register to chat with like-minded investors on our interactive forums.
KFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 61.29 | 1.32 | 2.20% | 60.02 | 61.35 | 60.02 | 449,382 |
| Apr 18 2024 | 59.97 | -0.03 | -0.05% | 60.26 | 60.74 | 59.785 | 279,734 |
| Apr 17 2024 | 60.00 | -0.47 | -0.78% | 60.84 | 61.055 | 59.78 | 272,937 |
| Apr 16 2024 | 60.47 | -0.37 | -0.61% | 60.49 | 60.72 | 60.07 | 290,219 |
| Apr 15 2024 | 60.84 | -0.65 | -1.06% | 61.61 | 61.88 | 60.69 | 203,217 |
| Apr 12 2024 | 61.49 | -1.09 | -1.74% | 62.37 | 62.675 | 61.38 | 200,873 |
| Apr 11 2024 | 62.58 | -0.28 | -0.45% | 62.96 | 63.63 | 62.34 | 243,276 |
| Apr 10 2024 | 62.86 | -1.60 | -2.48% | 63.46 | 63.75 | 62.67 | 385,833 |
| Apr 09 2024 | 64.46 | 0.46 | 0.72% | 64.30 | 64.81 | 64.00 | 192,354 |
| Apr 08 2024 | 64.00 | 0.43 | 0.68% | 63.90 | 64.40 | 63.865 | 174,611 |
| Apr 05 2024 | 63.57 | 0.34 | 0.54% | 63.16 | 63.80 | 63.01 | 460,949 |
| Apr 04 2024 | 63.23 | -1.00 | -1.56% | 64.89 | 64.89 | 63.14 | 311,254 |
| Apr 03 2024 | 64.23 | -0.09 | -0.14% | 63.79 | 64.605 | 63.79 | 238,732 |
| Apr 02 2024 | 64.32 | -0.43 | -0.66% | 64.35 | 64.64 | 63.96 | 417,176 |
| Apr 01 2024 | 64.75 | -1.01 | -1.54% | 65.66 | 65.66 | 64.53 | 351,647 |
| Mar 28 2024 | 65.76 | -0.18 | -0.27% | 65.87 | 66.25 | 65.41 | 345,624 |
| Mar 27 2024 | 65.94 | 1.52 | 2.36% | 64.95 | 66.47 | 64.91 | 451,354 |
| Mar 26 2024 | 64.42 | 0.17 | 0.26% | 64.30 | 64.81 | 63.875 | 273,567 |
| Mar 25 2024 | 64.25 | -0.52 | -0.80% | 64.88 | 65.045 | 64.21 | 204,679 |
| Mar 22 2024 | 64.77 | -0.63 | -0.96% | 65.66 | 65.66 | 64.65 | 223,272 |
| Mar 21 2024 | 65.40 | 1.01 | 1.57% | 64.66 | 65.79 | 64.5069 | 333,907 |
| Mar 20 2024 | 64.39 | 0.95 | 1.50% | 63.58 | 64.79 | 62.8458 | 295,106 |
| Mar 19 2024 | 63.44 | -0.72 | -1.12% | 63.78 | 64.81 | 63.35 | 409,043 |
| Mar 18 2024 | 64.16 | 0.71 | 1.12% | 63.72 | 64.305 | 63.08 | 588,972 |
| Mar 15 2024 | 63.45 | 0.26 | 0.41% | 62.87 | 63.94 | 62.78 | 3,819,406 |
| Mar 14 2024 | 63.19 | -1.15 | -1.79% | 64.14 | 64.41 | 62.55 | 570,326 |
| Mar 13 2024 | 64.34 | -0.10 | -0.16% | 64.28 | 65.44 | 64.19 | 411,776 |
| Mar 12 2024 | 64.44 | -0.38 | -0.59% | 64.65 | 65.07 | 64.08 | 305,706 |
| Mar 11 2024 | 64.82 | -0.78 | -1.19% | 64.87 | 65.39 | 64.35 | 366,054 |
| Mar 08 2024 | 65.60 | 0.57 | 0.88% | 65.42 | 66.28 | 64.98 | 469,162 |
| Mar 07 2024 | 65.03 | 0.16 | 0.25% | 65.87 | 66.15 | 64.36 | 640,165 |
| Mar 06 2024 | 64.87 | 0.81 | 1.26% | 69.69 | 69.69 | 63.315 | 569,862 |
| Mar 05 2024 | 64.06 | -2.08 | -3.14% | 65.63 | 65.93 | 63.62 | 381,218 |
| Mar 04 2024 | 66.14 | 2.06 | 3.21% | 64.49 | 66.29 | 64.42 | 688,641 |
| Mar 01 2024 | 64.08 | 0.42 | 0.66% | 63.54 | 64.09 | 62.83 | 329,592 |
| Feb 29 2024 | 63.66 | 2.43 | 3.97% | 62.67 | 63.91 | 62.01 | 509,955 |
| Feb 28 2024 | 61.23 | 0.58 | 0.96% | 60.46 | 61.78 | 60.18 | 428,506 |
| Feb 27 2024 | 60.65 | 1.25 | 2.10% | 59.74 | 60.72 | 59.67 | 365,912 |
| Feb 26 2024 | 59.40 | -0.23 | -0.39% | 59.29 | 59.73 | 59.12 | 189,395 |
| Feb 23 2024 | 59.63 | 0.33 | 0.56% | 59.35 | 60.05 | 59.07 | 167,078 |
| Feb 22 2024 | 59.30 | 0.16 | 0.27% | 59.12 | 59.38 | 58.67 | 196,746 |
| Feb 21 2024 | 59.14 | 0.30 | 0.51% | 58.45 | 59.16 | 58.45 | 189,384 |
| Feb 20 2024 | 58.84 | 0.08 | 0.14% | 57.91 | 59.05 | 57.91 | 205,131 |
| Feb 16 2024 | 58.76 | -1.31 | -2.18% | 59.60 | 59.77 | 58.75 | 251,285 |
| Feb 15 2024 | 60.07 | 0.88 | 1.49% | 59.48 | 60.58 | 59.48 | 336,747 |
| Feb 14 2024 | 59.19 | 1.02 | 1.75% | 58.56 | 59.54 | 58.56 | 186,814 |
| Feb 13 2024 | 58.17 | -2.70 | -4.44% | 59.41 | 59.74 | 57.80 | 444,690 |
| Feb 12 2024 | 60.87 | 1.93 | 3.27% | 59.22 | 61.09 | 59.22 | 377,099 |
| Feb 09 2024 | 58.94 | -0.06 | -0.10% | 58.91 | 59.47 | 58.51 | 277,312 |
| Feb 08 2024 | 59.00 | 0.37 | 0.63% | 58.58 | 59.13 | 58.45 | 264,551 |
| Feb 07 2024 | 58.63 | -0.20 | -0.34% | 58.79 | 58.86 | 58.38 | 267,002 |
| Feb 06 2024 | 58.83 | -0.18 | -0.31% | 58.88 | 59.64 | 58.52 | 418,313 |
| Feb 05 2024 | 59.01 | -0.51 | -0.86% | 59.02 | 59.22 | 58.61 | 208,852 |
| Feb 02 2024 | 59.52 | 0.46 | 0.78% | 58.59 | 59.78 | 58.59 | 221,667 |
| Feb 01 2024 | 59.06 | 0.39 | 0.66% | 58.92 | 59.36 | 58.14 | 275,265 |
| Jan 31 2024 | 58.67 | -0.74 | -1.25% | 59.06 | 59.66 | 58.64 | 407,974 |
| Jan 30 2024 | 59.41 | 0.78 | 1.33% | 58.27 | 59.67 | 58.13 | 273,297 |
| Jan 29 2024 | 58.63 | 0.02 | 0.03% | 58.39 | 58.77 | 58.07 | 195,858 |
| Jan 26 2024 | 58.61 | 0.28 | 0.48% | 58.56 | 58.82 | 58.29 | 185,127 |
| Jan 25 2024 | 58.33 | 0.62 | 1.07% | 58.37 | 58.44 | 57.73 | 278,009 |
| Jan 24 2024 | 57.71 | 0.15 | 0.26% | 58.20 | 58.25 | 57.32 | 172,550 |
| Jan 23 2024 | 57.56 | 0.33 | 0.58% | 57.88 | 58.12 | 57.38 | 312,803 |
| Jan 22 2024 | 57.23 | 0.87 | 1.54% | 56.80 | 57.37 | 56.645 | 251,321 |
