Canada markets closed

Kforce Inc. (KFRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.00-1.03 (-1.58%)
At close: 04:00PM EDT
64.00 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202465.4065.6363.9164.0064.00105,297
May 02, 202463.3465.1162.8865.0365.03127,500
May 01, 202462.1263.5261.9662.7862.7893,000
Apr 30, 202458.3363.1657.7661.7661.76190,100
Apr 29, 202463.9565.0163.9564.2364.2370,400
Apr 26, 202463.8264.3363.0564.1364.1397,900
Apr 25, 202463.4964.0062.5964.0064.00112,700
Apr 24, 202464.1464.8063.5264.0864.0883,400
Apr 23, 202464.1464.8964.1464.1964.1971,600
Apr 22, 202463.7264.7863.5964.0464.04110,600
Apr 19, 202462.5963.7562.5963.5663.56134,400
Apr 18, 202463.6164.3262.5562.8162.81137,900
Apr 17, 202464.5064.7763.3563.4363.4352,000
Apr 16, 202464.0064.6163.7164.3964.3953,900
Apr 15, 202465.1565.4664.3064.4664.4674,300
Apr 12, 202465.1165.3964.0764.8664.8665,600
Apr 11, 202466.1366.2965.2965.6065.6059,700
Apr 10, 202467.7167.7165.1465.7765.7788,400
Apr 09, 202468.6869.1968.6368.6568.6550,800
Apr 08, 202468.8968.8968.3268.3968.3942,500
Apr 05, 202467.8468.9067.5968.4268.4260,800
Apr 04, 202467.9268.1667.3567.9967.9993,500
Apr 03, 202467.5768.0567.0367.4667.4658,600
Apr 02, 202469.2069.4968.0268.0868.0857,000
Apr 01, 202470.6170.6169.4970.0070.0056,500
Mar 28, 202470.2371.4769.9470.5270.52115,900
Mar 27, 202469.7770.5669.7469.9769.97113,200
Mar 26, 202469.9869.9869.0869.2269.2263,300
Mar 25, 202470.7470.9069.2669.4569.4555,400
Mar 22, 202470.7470.7469.8170.4070.4062,200
Mar 21, 202470.6372.1970.3870.7470.74107,500
Mar 20, 202467.9870.3267.7370.1670.1698,900
Mar 19, 202468.4469.0168.1968.1968.1983,200
Mar 18, 202469.0569.5468.4068.4468.4494,700
Mar 15, 202467.9168.7067.9168.5568.55384,800
Mar 14, 202469.6869.6868.0568.2068.20102,900
Mar 14, 20240.38 Dividend
Mar 13, 202470.0270.5869.8470.0069.62116,100
Mar 12, 202471.4271.7870.0270.4270.0483,000
Mar 11, 202472.7673.5170.8171.2070.81118,500
Mar 08, 202473.1674.3473.1673.4173.01101,600
Mar 07, 202471.6572.8871.6572.3671.9784,500
Mar 06, 202472.1272.1270.5271.1370.7486,400
Mar 05, 202472.7273.4671.8271.8371.44148,800
Mar 04, 202470.5574.7970.5073.0872.68177,700
Mar 01, 202469.6570.4969.0069.9669.58113,100
Feb 29, 202470.1670.5068.6969.6469.26129,300
Feb 28, 202468.5569.6868.5569.3168.9397,700
Feb 27, 202468.8469.5468.7568.9768.6081,900
Feb 26, 202468.5269.0968.1068.7268.3584,900
Feb 23, 202468.0069.2067.7068.6468.2773,700
Feb 22, 202467.9567.9566.7467.8367.46120,800
Feb 21, 202468.1468.4467.6367.9767.60101,300
Feb 20, 202467.3368.4166.8268.1567.78105,900
Feb 16, 202468.4469.2067.2768.2567.88114,000
Feb 15, 202467.4068.9766.7168.8768.5098,500
Feb 14, 202466.2766.7865.4466.7866.42125,000
Feb 13, 202467.7167.7165.5165.8165.45161,900
Feb 12, 202469.4669.5068.5868.7968.42129,600
Feb 09, 202468.6768.9667.7068.9368.56144,800
Feb 08, 202466.6468.2166.0068.1267.75154,600
Feb 07, 202467.7567.7566.8867.0066.64128,100
Feb 06, 202470.7473.3767.0067.8567.48235,400
Feb 05, 202467.9768.6467.6368.5268.15112,000
Feb 02, 202468.1268.7067.6968.4668.0991,700
Feb 01, 202468.8869.0267.9168.7268.35133,500
Jan 31, 202469.7870.3168.2468.3567.98103,100
Jan 30, 202470.1070.9669.9470.2669.8887,300
Jan 29, 202468.6670.5168.3870.4870.10114,700
Jan 26, 202469.4769.4768.5068.7768.4087,900
Jan 25, 202471.0971.1368.3068.9668.59143,500
Jan 24, 202470.6671.0569.5070.4670.08117,200
Jan 23, 202471.2071.6969.6270.0369.65211,200
Jan 22, 202467.2970.4667.2970.4570.07196,300
Jan 19, 202466.6266.7364.7566.5866.2293,600
Jan 18, 202465.8666.2465.4066.1065.7486,500
Jan 17, 202465.1266.6365.1265.8365.47156,000
Jan 16, 202464.3365.8164.1365.7865.42132,400
Jan 12, 202464.5364.8764.0564.8464.4990,300
Jan 11, 202463.8263.9863.1763.9063.5577,900
Jan 10, 202463.4464.0663.0063.8163.4689,800
Jan 09, 202463.0263.6262.7563.4663.12115,900
Jan 08, 202463.3063.7362.8363.7063.3569,300
Jan 05, 202463.6764.0362.7563.0662.7290,800
Jan 04, 202464.9565.5163.8364.1863.8391,500
Jan 03, 202466.8466.8464.4964.6564.30120,300
Jan 02, 202467.4867.9266.5567.0666.7082,700
Dec 29, 202367.4268.2667.3367.5667.19135,500
Dec 28, 202367.5368.3667.2667.7167.3466,900
Dec 27, 202367.9968.5067.4767.8467.4793,300
Dec 26, 202368.4168.4167.8267.8467.4786,400
Dec 22, 202368.6069.0967.5968.0667.69104,900
Dec 21, 202368.1968.5967.2568.3467.97134,900
Dec 20, 202368.8270.0067.7567.8867.51118,100
Dec 19, 202369.1569.5868.4068.8268.45175,800
Dec 18, 202368.2968.5467.5068.4768.10148,200
Dec 15, 202369.0969.9667.7767.9467.57375,700
Dec 14, 202370.1170.1168.4568.7168.34243,600
Dec 14, 20230.36 Dividend
Dec 13, 202369.2069.5468.1069.4968.75189,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...