U.S. Markets close in 16 mins

Kforce Inc. (KFRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.56-0.10 (-0.16%)
As of 3:42PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202162.7663.2362.5062.5662.5626,591
Jun 11, 202162.9963.0662.1762.6662.6643,400
Jun 10, 202163.0863.3862.0462.6162.6149,400
Jun 10, 20210.23 Dividend
Jun 09, 202163.9263.9262.7563.0762.8467,800
Jun 08, 202162.8563.7862.1663.7363.5064,100
Jun 07, 202162.9363.2462.0462.9162.6859,100
Jun 04, 202162.6164.0061.8462.6162.3858,200
Jun 03, 202162.7463.4462.2062.5962.3671,700
Jun 02, 202164.1764.3862.5862.7462.51126,700
Jun 01, 202163.6864.0963.0063.7663.53105,300
May 28, 202163.3763.3761.8462.7162.4876,300
May 27, 202162.0163.3762.0162.9662.73121,900
May 26, 202159.9962.3459.7461.5261.30169,900
May 25, 202160.3861.0358.7558.9058.6991,200
May 24, 202159.8560.9059.5860.6060.3848,500
May 21, 202159.4860.2059.2359.7059.4875,400
May 20, 202159.4359.8558.5159.0058.7864,300
May 19, 202159.5760.0458.3459.6459.4287,300
May 18, 202160.3660.8260.1960.3960.17111,800
May 17, 202160.1561.2559.5060.4860.26166,100
May 14, 202159.7560.5158.7260.3260.1068,500
May 13, 202157.1259.8157.0559.5159.29106,900
May 12, 202157.9659.7956.7156.9056.6968,600
May 11, 202158.6358.6357.4057.9957.7868,900
May 10, 202160.2560.7659.0559.1858.96115,000
May 07, 202159.5160.2759.0660.1759.9584,100
May 06, 202159.7960.0159.0359.6659.44123,600
May 05, 202161.9062.0058.6459.5459.32167,600
May 04, 202159.6862.0057.5161.7861.55266,200
May 03, 202156.5257.5156.2757.3857.17109,400
Apr 30, 202155.5656.5455.3156.0455.84122,900
Apr 29, 202156.6657.0355.6256.0055.8073,400
Apr 28, 202155.8856.8455.8556.2056.00107,500
Apr 27, 202155.6056.1655.0555.8655.66188,800
Apr 26, 202156.0356.5054.7555.2255.02113,600
Apr 23, 202155.2256.5154.9956.0855.8888,000
Apr 22, 202155.4855.7654.7555.0154.8190,500
Apr 21, 202154.6855.6954.6855.1454.9446,400
Apr 20, 202155.6856.0954.1254.5954.3974,200
Apr 19, 202156.3356.3554.6255.5955.3978,100
Apr 16, 202156.0457.0555.2356.3956.1879,400
Apr 15, 202155.3856.7254.9955.7255.5233,200
Apr 14, 202155.0456.2055.0455.4355.2392,100
Apr 13, 202155.3055.4854.7055.0954.8943,600
Apr 12, 202155.4955.9955.1355.5355.3384,700
Apr 09, 202154.9655.5154.4755.3555.1576,700
Apr 08, 202154.5555.1954.1054.9254.72140,700
Apr 07, 202154.4355.0053.2954.4654.26166,200
Apr 06, 202154.4854.5053.8154.2954.09101,400
Apr 05, 202154.3054.7253.8754.4754.27143,900
Apr 01, 202153.5754.3653.4654.2954.0977,600
Mar 31, 202153.1754.0252.8153.6053.40156,300
Mar 30, 202152.7253.3351.8153.2253.0360,500
Mar 29, 202153.9254.2551.8052.4852.29107,400
Mar 26, 202152.5653.7152.5453.6453.4464,100
Mar 25, 202150.4452.5749.8952.1351.9497,500
Mar 24, 202150.6052.0650.3850.3850.20125,500
Mar 23, 202151.1551.6050.4350.5350.3578,900
Mar 22, 202152.8153.0950.6051.6151.4262,300
Mar 19, 202152.7953.1551.9052.7052.51213,300
Mar 18, 202152.4254.1451.5153.1352.9488,500
Mar 17, 202152.5252.6752.0652.4352.2454,000
Mar 16, 202153.9254.1051.7152.5252.3384,000
Mar 15, 202154.2054.3553.5553.9553.75113,400
Mar 12, 202153.2354.5753.2354.3554.15102,700
Mar 11, 202153.4253.8352.6853.3353.14102,000
Mar 11, 20210.23 Dividend
Mar 10, 202153.7254.4953.2853.6853.26111,600
Mar 09, 202154.3754.8453.1153.5053.08134,800
Mar 08, 202153.0855.4252.6854.1653.73148,700
Mar 05, 202152.4753.9351.6452.6352.21166,600
Mar 04, 202153.4653.9051.6852.0351.62124,100
Mar 03, 202152.0355.0052.0353.4253.00220,200
Mar 02, 202152.5052.7551.8251.8451.43150,700
Mar 01, 202152.4753.0152.0452.5752.15152,900
Feb 26, 202151.8952.0750.5551.3550.94190,500
Feb 25, 202151.5252.9251.5051.8951.48130,200
Feb 24, 202150.4352.0650.1551.6351.22112,300
Feb 23, 202149.6550.8948.6950.3949.99206,400
Feb 22, 202148.6350.7648.5849.9849.58138,700
Feb 19, 202147.5850.0047.3749.0248.63125,400
Feb 18, 202146.8848.0945.6547.5947.21108,700
Feb 17, 202146.1948.2145.8447.7047.32121,700
Feb 16, 202146.8647.1345.7546.5046.13121,000
Feb 12, 202147.3547.6546.3746.6346.2674,700
Feb 11, 202147.8548.1347.1647.4447.0698,500
Feb 10, 202147.4147.6846.2747.5347.1582,300
Feb 09, 202144.8247.4343.7447.0946.72206,100
Feb 08, 202145.5047.4145.4547.1646.79138,100
Feb 05, 202145.4345.8144.4345.0844.7271,500
Feb 04, 202143.7945.2143.7944.7044.35111,200
Feb 03, 202142.9743.8242.5343.7643.41100,400
Feb 02, 202143.7643.7642.1943.1742.8390,000
Feb 01, 202143.3143.5742.2943.2342.8960,800
Jan 29, 202144.1844.4942.5442.6542.31173,100
Jan 28, 202144.4144.5243.6743.9043.5580,500
Jan 27, 202143.6844.5743.0543.7743.42167,900
Jan 26, 202145.0445.2343.9444.4944.14123,900
Jan 25, 202145.3845.7043.9044.4644.11104,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...