Historical Stock Prices

KFS 
$6.46
*  
unch
unch
Get KFS Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 6.379 6.46 6.379 6.46 9,933
07/24/2014 6.36 6.46 6.32 6.46 8,664
07/23/2014 6.25 6.36 6.13 6.31 13,987
07/22/2014 6.15 6.26 6.15 6.25 8,332
07/21/2014 6.11 6.22 6.0901 6.1734 2,797
07/18/2014 6.06 6.24 5.95 6.08 53,730
07/17/2014 6.21 6.22 6.05 6.0701 6,924
07/16/2014 6.12 6.19 6.12 6.16 6,086
07/15/2014 6.1 6.26 6.1 6.14 46,962
07/14/2014 6.031 6.11 6.03 6.11 3,740
07/11/2014 6.04 6.15 6 6.13 61,348
07/10/2014 5.96 6.03 5.8 6.03 7,557
07/09/2014 5.96 6.14 5.904 6.08 12,871
07/08/2014 6.091 6.12 5.99 6 5,151
07/07/2014 6.1 6.2 6 6.06 12,456
07/03/2014 6.35 6.35 6.14 6.24 13,349
07/02/2014 6.25 6.32 6.25 6.32 13,428
07/01/2014 6.2 6.25 6.075 6.2 3,442
06/30/2014 6.18 6.3 6.1022 6.27 15,756
06/27/2014 6.25 6.35 6.15 6.31 29,303
06/26/2014 6.35 6.35 6.15 6.18 17,420
06/25/2014 6.46 6.46 6.05 6.35 101,173
06/24/2014 6.55 6.66 6.4 6.43 17,668
06/23/2014 6.7 6.7 6.56 6.6 3,813
06/20/2014 6.65 6.71 6.6168 6.66 12,493
06/19/2014 6.8 6.8 6.53 6.65 21,544
06/18/2014 6.46 7.01 6.46 6.69 110,399
06/17/2014 6.45 6.49 6.36 6.45 9,348
06/16/2014 6.41 6.47 6.36 6.47 22,054
06/13/2014 6.45 6.45 6.35 6.44 4,312
06/12/2014 6.45 6.46 6.4 6.43 1,465
06/11/2014 6.33 6.47 6.3 6.47 8,000
06/10/2014 6.39 6.43 6.39 6.42 1,180
06/09/2014 6.48 6.5 6.33 6.44 18,162
06/06/2014 6.46 6.48 6.33 6.36 9,197
06/05/2014 6.41 6.52 6.35 6.39 46,440
06/04/2014 6.31 6.4499 6.31 6.39 8,399
06/03/2014 6.3 6.4501 6.3 6.41 9,248
06/02/2014 6.55 6.55 6.3 6.31 5,027
05/30/2014 6.74 6.74 6.3 6.31 8,574
05/29/2014 6.36 6.47 6.231 6.31 5,430
05/28/2014 6.46 6.48 6.35 6.3647 4,086
05/27/2014 6.52 6.59 6.44 6.45 8,147
05/23/2014 6.55 6.59 6.43 6.53 4,607
05/22/2014 6.41 6.49 6.41 6.47 5,719
05/21/2014 6.36 6.52 6.33 6.48 19,839
05/20/2014 6.49 6.53 6.38 6.38 3,120
05/19/2014 6.37 6.59 6.35 6.49 36,231
05/16/2014 6.62 6.62 6.2419 6.4 12,371
05/15/2014 6.6 6.6 6.33 6.47 10,386
05/14/2014 6.41 6.65 6.41 6.55 27,644
05/13/2014 6.46 6.66 6.32 6.47 26,544
05/12/2014 6.41 6.54 6.3 6.43 43,836
05/09/2014 6.53 6.53 6.08 6.36 32,333
05/08/2014 6.39 6.68 6.31 6.43 155,795
05/07/2014 6.51 6.56 6.28 6.419 41,396
05/06/2014 6.16 6.6 5.97 6.5 153,905
05/05/2014 6.08 6.1 5.95 6 23,888
05/02/2014 6 6.1 6 6.03 18,884
05/01/2014 6.04 6.25 5.964 6.16 11,561
04/30/2014 6.03 6.18 5.92 6 17,209
04/29/2014 6.03 6.134 5.84 6.02 15,377
04/28/2014 6.14 6.14 5.78 6.08 36,038
04/25/2014 5.9 6.36 5.84 5.97 86,806
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?