Chicken Historical Data

KFC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 4.38
-0.79%
$ 884,266 $ 35,532
Jun 10 $ 4.41
-6.94%
$ 897,901 $ 37,801
Jun 3 $ 4.75
+2.13%
$ 963,636 $ 72,161
May 27 $ 4.66
-1.04%
$ 947,762 $ 98,051
May 20 $ 4.67
-1.73%
$ 956,513 $ 79,951
May 13 $ 4.75
+2.13%
$ 966,282 $ 82,367
May 6 $ 4.65
+0.22%
$ 946,134 $ 81,950
Apr 29 $ 4.64
-0.77%
$ 944,506 $ 97,371
Apr 22 $ 4.67
-1.06%
$ 951,629 $ 83,246
Apr 15 $ 4.7
-4.82%
$ 962,008 $ 82,719
Apr 8 $ 4.94
-3.20%
$ 1 million $ 80,142
Apr 1 $ 5.05
-4.10%
$ 1.04 million $ 84,852
Mar 25 $ 4.94
-4.11%
$ 1.07 million $ 131,975
Mar 18 $ 5.17
-1.32%
$ 1.05 million $ 142,263
Mar 11 $ 5.58
+3.87%
$ 1.06 million $ 114,704
Mar 4 $ 5.52
+1.08%
$ 1.1 million $ 139,979
Feb 26 $ 5.46
+1.69%
$ 1.11 million $ 145,604
Feb 19 $ 5.35
+5.25%
$ 1.09 million $ 119,314
Feb 12 $ 5.08
+0.08%
$ 1.03 million $ 111,475
Feb 5 $ 5.09
-0.66%
$ 1.03 million $ 125,532
Jan 29 $ 5.12
-0.20%
$ 1.04 million $ 154,287
Jan 22 $ 5.12
-2.25%
$ 1.04 million $ 119,346
Jan 15 $ 5.34
-3.28%
$ 1.07 million $ 116,770
Jan 8 $ 5.48
+0.33%
$ 1.12 million $ 113,120
Jan 1 $ 5.61
-1.51%
$ 1.11 million $ 118,803
Dec 25 $ 5.7
-2.88%
$ 1.15 million $ 113,929
Dec 18 $ 5.79
+1.15%
$ 1.19 million $ 113,653
Dec 11 $ 5.58
-6.69%
$ 1.17 million $ 107,830
Dec 4 $ 6.29
+9.67%
$ 1.22 million $ 102,203
Nov 27 $ 5.74
+11.49%
$ 1.17 million $ 141,572
Nov 20 $ 5.05
-9.98%
$ 1.05 million $ 155,155
Nov 13 $ 5.26
-0.40%
$ 1.15 million $ 156,613
Nov 6 $ 5.34
+9.35%
$ 1.07 million $ 145,483
Oct 30 $ 4.91
+3.22%
$ 999,179 $ 126,933
Oct 23 $ 4.75
+5.10%
$ 967,823 $ 172,355
Oct 16 $ 4.54
-22.06%
$ 924,560 $ 133,331
Oct 9 $ 5.85
-1.78%
$ 1.19 million $ 104,700
Oct 2 $ 5.95
+1.54%
$ 1.21 million $ 133,744
Sep 25 $ 5.86
+1.33%
$ 1.19 million $ 133,392
Sep 18 $ 5.78
-4.55%
$ 1.17 million $ 102,028
Sep 11 $ 6.11
-15.66%
$ 1.23 million $ 112,903
Sep 4 $ 7.26
+94.35%
$ 1.47 million $ 156,459
Aug 28 $ 3.77
-6.08%
$ 766,371 $ 98,241
Aug 21 $ 4.01
-17.06%
$ 817,856 $ 80,422
Aug 14 $ 4.63
-9.28%
$ 981,782 $ 66,782
Aug 7 $ 5.12
+6.15%
$ 1.04 million $ 67,478
Jul 31 $ 4.84
-19.54%
$ 984,119 $ 89,936
Jul 24 $ 6.01
+0.27%
$ 1.22 million $ 90,007
Jul 17 $ 6
-18.09%
$ 1.22 million $ 40,825
Jul 10 $ 7.3
-13.84%
$ 1.49 million $ 52,417