Advertisement
U.S. markets closed

Kforce Inc. (KFRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
70.52+0.55 (+0.79%)
At close: 04:00PM EDT
70.52 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 12, 202370.2870.9668.4669.4968.75105,700
Dec 11, 202369.1970.2669.1769.9269.1894,300
Dec 08, 202369.3469.4668.6069.0768.34127,800
Dec 07, 202368.7169.3867.2568.9968.26108,400
Dec 06, 202369.5370.5668.2268.5767.8493,100
Dec 05, 202371.1671.1669.3469.5368.7997,800
Dec 04, 202368.7871.1368.7570.9970.24134,600
Dec 01, 202369.0069.4467.2868.9968.26160,400
Nov 30, 202369.4070.8769.0769.7068.96189,200
Nov 29, 202368.5769.4568.4769.4068.67135,600
Nov 28, 202368.1268.3767.2967.9567.23113,400
Nov 27, 202366.6668.3766.4568.2767.55180,900
Nov 24, 202365.7767.0865.3067.0766.3661,300
Nov 22, 202365.8167.0265.5565.9365.2360,800
Nov 21, 202365.7666.7265.5165.5264.8367,600
Nov 20, 202365.2466.3364.7666.3365.6388,100
Nov 17, 202365.4566.1265.0265.2564.56106,900
Nov 16, 202364.4465.1064.0164.9464.2566,600
Nov 15, 202365.1966.4264.5965.0164.3291,500
Nov 14, 202363.3165.1963.1465.1964.50101,700
Nov 13, 202361.8863.9661.8862.2761.6195,200
Nov 10, 202362.0062.9860.6662.3461.6864,400
Nov 09, 202362.0362.5261.3162.1561.4990,800
Nov 08, 202361.3661.6860.7661.5060.8582,300
Nov 07, 202362.5262.5261.3061.3660.7176,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...