Historical Stock Prices

KFS 
$5.86
*  
0.11
1.84%
Get KFS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading KFS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 5.93 5.93 5.86 5.86 13,705
07/01/2015 6.03 6.03 5.97 5.97 1,735
06/30/2015 6.03 6.03 5.97 5.97 628
06/29/2015 6.03 6.03 5.93 5.93 6,516
06/26/2015 6.031 6.04 6.02 6.04 2,315
06/25/2015 6.02 6.035 6.02 6.02 2,927
06/24/2015 6.0233 6.05 6.0233 6.04 1,230
06/23/2015 6.0404 6.0404 6.0404 6.0404 1,055
06/22/2015 6.06 6.06 6.0184 6.0184 5,219
06/19/2015 5.97 6.08 5.97 6.05 5,503
06/18/2015 5.99 5.99 5.99 5.99 239
06/17/2015 6 6.04 6 6 2,100
06/16/2015 6.03 6.04 5.96 5.96 18,171
06/15/2015 6.01 6.02 6 6.02 8,015
06/12/2015 6.04 6.05 6.01 6.01 2,880
06/11/2015 6.07 6.0744 6.02 6.0744 1,950
06/10/2015 6.1 6.15 6.02 6.0364 9,490
06/09/2015 6.038 6.1 6.038 6.05 2,407
06/08/2015 6.1 6.14 6 6.02 9,700
06/05/2015 6.02 6.06 6 6 10,906
06/04/2015 6.0799 6.15 6.0799 6.09 1,923
06/03/2015 6.13 6.13 6.07 6.07 4,198
06/02/2015 6.02 6.13 6.02 6.08 5,581
06/01/2015 6.12 6.12 5.98 5.98 33,360
05/29/2015 6.1 6.13 6.07 6.11 4,955
05/28/2015 6.17 6.17 6.03 6.1 5,178
05/27/2015 6.09 6.14 6.01 6.12 15,637
05/26/2015 5.99 6.05 5.99 6.02 11,577
05/22/2015 6.03 6.04 5.99 6.02 6,700
05/21/2015 6 6.07 6 6.0399 12,862
05/20/2015 6.01 6.03 5.86 6.03 64,708
05/19/2015 6.03 6.04 6.02 6.02 8,800
05/18/2015 5.994 6.04 5.994 6.04 30,004
05/15/2015 6.02 6.04 5.98 6.01 8,575
05/14/2015 6.008 6.04 5.98 5.98 6,006
05/13/2015 6.04 6.04 5.98 6.01 14,198
05/12/2015 6.05 6.06 5.98 5.99 17,553
05/11/2015 6.01 6.09 6.008 6.06 13,118
05/08/2015 5.98 6.04 5.98 6 41,409
05/07/2015 5.84 5.99 5.83 5.91 37,759
05/06/2015 5.88 5.931 5.84 5.84 64,772
05/05/2015 5.69 6 5.64 5.83 96,654
05/04/2015 5.79 5.84 5.56 5.77 24,729
05/01/2015 5.85 5.88 5.76 5.79 14,407
04/30/2015 5.73 5.8699 5.73 5.79 6,907
04/29/2015 5.63 5.75 5.55 5.72 8,674
04/28/2015 5.457 5.7 5.33 5.67 7,882
04/27/2015 5.47 5.66 5.4595 5.47 15,892
04/24/2015 5.51 5.66 5.42 5.52 242,911
04/23/2015 5.57 5.61 5.49 5.5 9,523
04/22/2015 5.6 5.63 5.51 5.56 26,495
04/21/2015 5.6 5.7 5.5 5.59 27,542
04/20/2015 5.63 5.67 5.54 5.55 10,747
04/17/2015 5.65 5.7287 5.53 5.58 22,538
04/16/2015 5.63 5.65 5.63 5.65 12,211
04/15/2015 5.721 5.74 5.63 5.64 21,686
04/14/2015 5.74 5.75 5.63 5.666 33,724
04/13/2015 5.63 5.83 5.6 5.68 19,337
04/10/2015 5.74 5.83 5.7 5.82 33,359
04/09/2015 5.73 5.78 5.68 5.73 36,118
04/08/2015 5.7 5.7 5.66 5.68 3,179
04/07/2015 5.67 5.79 5.61 5.73 19,871
04/06/2015 5.72 5.75 5.59 5.7 20,017
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?