Advertisement
Advertisement
U.S. Markets open in 4 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Kforce Inc. (KFRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.58-2.37 (-4.09%)
At close: 04:00PM EDT
55.58 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022------
Aug 09, 202257.1057.1955.2955.5855.58135,900
Aug 08, 202258.2659.1456.2056.8156.81141,500
Aug 05, 202257.9758.1357.0057.9557.95139,900
Aug 04, 202261.3661.4158.2758.3358.33128,800
Aug 03, 202262.3862.3860.2361.2961.29159,100
Aug 02, 202263.1164.5860.1061.8961.89250,500
Aug 01, 202265.2267.1864.9066.6866.68107,200
Jul 29, 202265.2866.1965.0465.8565.85105,200
Jul 28, 202263.9765.5363.4265.3565.3567,300
Jul 27, 202263.2364.4262.7863.5963.5995,700
Jul 26, 202262.0063.3261.1363.0163.01100,800
Jul 25, 202261.5262.1260.8462.0062.00106,600
Jul 22, 202263.1063.1360.8861.2861.2891,300
Jul 21, 202263.0163.4462.2163.3263.32114,100
Jul 20, 202262.5363.6461.4763.2763.2784,800
Jul 19, 202261.5262.9761.2162.2962.29106,100
Jul 18, 202261.4562.0060.6260.6760.67117,700
Jul 15, 202262.5862.5860.2261.1661.1681,200
Jul 14, 202261.5061.8760.2561.7361.7357,200
Jul 13, 202261.7162.7361.6562.1762.1766,000
Jul 12, 202262.4564.0561.9362.3262.3262,300
Jul 11, 202262.8363.2962.1562.3262.3272,100
Jul 08, 202263.1563.6962.1463.0863.0897,200
Jul 07, 202262.5165.3162.5163.3663.3681,500
Jul 06, 202261.1762.5360.3062.1362.13140,700
Jul 05, 202260.6061.2458.9061.2061.20103,900
Jul 01, 202261.1162.2460.3962.0862.08148,000
Jun 30, 202259.9362.1859.6461.3461.34201,200
Jun 29, 202260.7661.0659.9560.8460.84114,000
Jun 28, 202262.0763.2060.4460.5660.5684,600
Jun 27, 202260.8962.6760.0661.8661.86161,000
Jun 24, 202258.3860.6558.3860.4060.40336,700
Jun 23, 202259.9861.2057.7957.8557.85148,500
Jun 22, 202259.6260.4659.3959.5159.51288,300
Jun 21, 202258.7462.6058.1460.3160.31214,200
Jun 17, 202258.9059.9957.8557.8957.89316,000
Jun 16, 202261.5061.5057.9458.2058.20167,700
Jun 15, 202262.8365.4261.7762.1162.11171,600
Jun 14, 202261.5662.9561.4962.1162.11162,600
Jun 13, 202263.8364.8560.9361.6661.66176,000
Jun 10, 202266.5266.6265.5165.5165.5190,900
Jun 09, 202267.7768.7467.2367.6367.6378,700
Jun 08, 202268.2968.8267.2368.3668.3690,400
Jun 07, 202267.1169.2966.9768.8868.8897,400
Jun 06, 202267.2767.7066.5867.6967.6985,600
Jun 03, 202266.9567.0665.8166.7866.7877,800
Jun 02, 202265.2467.7765.2467.5467.54112,700
Jun 01, 202265.7366.9764.4565.3465.34116,900
May 31, 202263.7766.4262.7865.6865.68320,300
May 27, 202263.4065.1062.7663.8063.80154,700
May 26, 202265.4766.0562.1262.8062.80221,900
May 25, 202264.0665.7360.8265.0065.00141,400
May 24, 202265.0865.1463.2963.9163.91125,300
May 23, 202266.4066.8865.3465.7065.7089,100
May 20, 202267.3867.4863.7965.8465.84130,700
May 19, 202268.3268.9366.8666.9566.95111,000
May 18, 202271.1371.8368.0968.6668.6663,800
May 17, 202271.7572.4871.0171.9271.9254,800
May 16, 202270.5171.4869.6170.6070.6086,700
May 13, 202269.9471.5869.9470.7070.7091,800
May 12, 202271.4572.3268.0769.2669.26147,800
May 11, 202272.0673.2671.0071.7071.70126,600
May 10, 202272.8773.3270.1972.0172.01128,900
May 09, 202271.4073.1671.1372.2572.2585,400
May 06, 202272.5672.9270.7772.2872.2879,700
May 05, 202274.2474.3270.9973.0673.06114,900
May 04, 202273.5975.2971.6474.8274.82101,900
May 03, 202274.4078.1570.5573.1173.11147,000
May 02, 202269.7071.3868.8570.3470.34100,900
Apr 29, 202271.6572.3169.7370.0570.0575,400
Apr 28, 202270.7072.5069.9371.8571.8586,600
Apr 27, 202270.8971.4169.5569.9169.9183,700
Apr 26, 202272.1572.6070.1370.5270.5261,600
Apr 25, 202272.9472.9471.1972.7072.7060,100
Apr 22, 202275.5575.5572.7373.2673.2644,000
Apr 21, 202275.9277.1775.5175.7575.7556,600
Apr 20, 202274.9876.2774.5475.4775.4761,600
Apr 19, 202272.3474.6172.3474.3874.3848,700
Apr 18, 202272.6473.2071.5072.5572.5557,800
Apr 14, 202274.4674.9972.8072.8072.8058,500
Apr 13, 202274.3475.0473.2274.2674.2692,200
Apr 12, 202272.9674.4072.9674.3174.3171,800
Apr 11, 202272.6273.8272.4472.7072.7068,600
Apr 08, 202273.1473.9972.7872.9372.9368,700
Apr 07, 202272.8773.4971.9672.9472.94167,200
Apr 06, 202273.7574.4472.7572.8872.8883,200
Apr 05, 202275.0675.8473.5074.2574.2581,600
Apr 04, 202274.9376.1574.4174.5774.5799,500
Apr 01, 202273.8774.5973.2574.4774.4784,100
Mar 31, 202275.0175.7473.6073.9773.9774,900
Mar 30, 202275.1675.4372.1474.6374.6351,500
Mar 29, 202273.6375.9973.6375.7575.7594,900
Mar 28, 202272.8573.2371.7473.0173.0167,000
Mar 25, 202273.3173.6272.6773.1773.1747,100
Mar 24, 202272.0173.0671.7873.0673.0647,100
Mar 23, 202272.3372.7871.3571.8971.89118,000
Mar 22, 202272.9273.6772.1272.6972.6962,800
Mar 21, 202273.7374.7172.6072.8772.8780,000
Mar 18, 202273.0374.4072.5574.0574.05498,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement