New Zealand markets open in 6 hours 54 minutes

Kforce Inc. (KFRC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.03-1.05 (-1.64%)
As of 10:51AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202463.1463.1862.7463.0363.0312,105
24 Apr 202464.1464.8063.5264.0864.0883,400
23 Apr 202464.1464.8964.1464.1964.1971,600
22 Apr 202463.7264.7863.5964.0464.04110,600
19 Apr 202462.5963.7562.5963.5663.56134,400
18 Apr 202463.6164.3262.5562.8162.81137,900
17 Apr 202464.5064.7763.3563.4363.4352,000
16 Apr 202464.0064.6163.7164.3964.3953,900
15 Apr 202465.1565.4664.3064.4664.4674,300
12 Apr 202465.1165.3964.0764.8664.8665,600
11 Apr 202466.1366.2965.2965.6065.6059,700
10 Apr 202467.7167.7165.1465.7765.7788,400
09 Apr 202468.6869.1968.6368.6568.6550,800
08 Apr 202468.8968.8968.3268.3968.3942,500
05 Apr 202467.8468.9067.5968.4268.4260,800
04 Apr 202467.9268.1667.3567.9967.9993,500
03 Apr 202467.5768.0567.0367.4667.4658,600
02 Apr 202469.2069.4968.0268.0868.0857,000
01 Apr 202470.6170.6169.4970.0070.0056,500
28 Mar 202470.2371.4769.9470.5270.52115,900
27 Mar 202469.7770.5669.7469.9769.97113,200
26 Mar 202469.9869.9869.0869.2269.2263,300
25 Mar 202470.7470.9069.2669.4569.4555,400
22 Mar 202470.7470.7469.8170.4070.4062,200
21 Mar 202470.6372.1970.3870.7470.74107,500
20 Mar 202467.9870.3267.7370.1670.1698,900
19 Mar 202468.4469.0168.1968.1968.1983,200
18 Mar 202469.0569.5468.4068.4468.4494,700
15 Mar 202467.9168.7067.9168.5568.55384,800
14 Mar 202469.6869.6868.0568.2068.20102,900
14 Mar 20240.38 Dividend
13 Mar 202470.0270.5869.8470.0069.62116,100
12 Mar 202471.4271.7870.0270.4270.0483,000
11 Mar 202472.7673.5170.8171.2070.81118,500
08 Mar 202473.1674.3473.1673.4173.01101,600
07 Mar 202471.6572.8871.6572.3671.9784,500
06 Mar 202472.1272.1270.5271.1370.7486,400
05 Mar 202472.7273.4671.8271.8371.44148,800
04 Mar 202470.5574.7970.5073.0872.68177,700
01 Mar 202469.6570.4969.0069.9669.58113,100
29 Feb 202470.1670.5068.6969.6469.26129,300
28 Feb 202468.5569.6868.5569.3168.9397,700
27 Feb 202468.8469.5468.7568.9768.6081,900
26 Feb 202468.5269.0968.1068.7268.3584,900
23 Feb 202468.0069.2067.7068.6468.2773,700
22 Feb 202467.9567.9566.7467.8367.46120,800
21 Feb 202468.1468.4467.6367.9767.60101,300
20 Feb 202467.3368.4166.8268.1567.78105,900
16 Feb 202468.4469.2067.2768.2567.88114,000
15 Feb 202467.4068.9766.7168.8768.5098,500
14 Feb 202466.2766.7865.4466.7866.42125,000
13 Feb 202467.7167.7165.5165.8165.45161,900
12 Feb 202469.4669.5068.5868.7968.42129,600
09 Feb 202468.6768.9667.7068.9368.56144,800
08 Feb 202466.6468.2166.0068.1267.75154,600
07 Feb 202467.7567.7566.8867.0066.64128,100
06 Feb 202470.7473.3767.0067.8567.48235,400
05 Feb 202467.9768.6467.6368.5268.15112,000
02 Feb 202468.1268.7067.6968.4668.0991,700
01 Feb 202468.8869.0267.9168.7268.35133,500
31 Jan 202469.7870.3168.2468.3567.98103,100
30 Jan 202470.1070.9669.9470.2669.8887,300
29 Jan 202468.6670.5168.3870.4870.10114,700
26 Jan 202469.4769.4768.5068.7768.4087,900
25 Jan 202471.0971.1368.3068.9668.59143,500
24 Jan 202470.6671.0569.5070.4670.08117,200
23 Jan 202471.2071.6969.6270.0369.65211,200
22 Jan 202467.2970.4667.2970.4570.07196,300
19 Jan 202466.6266.7364.7566.5866.2293,600
18 Jan 202465.8666.2465.4066.1065.7486,500
17 Jan 202465.1266.6365.1265.8365.47156,000
16 Jan 202464.3365.8164.1365.7865.42132,400
12 Jan 202464.5364.8764.0564.8464.4990,300
11 Jan 202463.8263.9863.1763.9063.5577,900
10 Jan 202463.4464.0663.0063.8163.4689,800
09 Jan 202463.0263.6262.7563.4663.12115,900
08 Jan 202463.3063.7362.8363.7063.3569,300
05 Jan 202463.6764.0362.7563.0662.7290,800
04 Jan 202464.9565.5163.8364.1863.8391,500
03 Jan 202466.8466.8464.4964.6564.30120,300
02 Jan 202467.4867.9266.5567.0666.7082,700
29 Dec 202367.4268.2667.3367.5667.19135,500
28 Dec 202367.5368.3667.2667.7167.3466,900
27 Dec 202367.9968.5067.4767.8467.4793,300
26 Dec 202368.4168.4167.8267.8467.4786,400
22 Dec 202368.6069.0967.5968.0667.69104,900
21 Dec 202368.1968.5967.2568.3467.97134,900
20 Dec 202368.8270.0067.7567.8867.51118,100
19 Dec 202369.1569.5868.4068.8268.45175,800
18 Dec 202368.2968.5467.5068.4768.10148,200
15 Dec 202369.0969.9667.7767.9467.57375,700
14 Dec 202370.1170.1168.4568.7168.34243,600
14 Dec 20230.36 Dividend
13 Dec 202369.2069.5468.1069.4968.75189,400
12 Dec 202370.2870.9668.4669.4968.75105,700
11 Dec 202369.1970.2669.1769.9269.1894,300
08 Dec 202369.3469.4668.6069.0768.34127,800
07 Dec 202368.7169.3867.2568.9968.26108,400
06 Dec 202369.5370.5668.2268.5767.8493,100
05 Dec 202371.1671.1669.3469.5368.7997,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...