Kforce Inc. (KFRC) NASDAQ

29.69

-0.23(-0.77%)

Updated at September 30 11:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202530.0429.9229.9230.329.62236,190
September 26, 202529.6929.8329.8330.3729.69379,225
September 25, 202530.5829.6929.6930.5829.54201,400
September 24, 202530.0930.6430.6430.8730.09255,800
September 23, 202530.5130.0630.0631.1329.94312,123
September 22, 202529.8130.4930.4930.529.65276,000
September 19, 202530.8530.0730.0730.8529.96505,132
September 18, 202529.9930.7930.7931.0229.99321,000
September 17, 202530.6629.9829.9831.5329.96326,200
September 16, 202530.3930.6930.6930.830.09246,483
September 15, 202530.7130.4430.4430.7730.02251,509
September 12, 202530.8730.4630.4630.9530.23235,800
September 11, 202529.931.3630.9731.3629.71320,100
September 10, 202530.3229.5629.1930.7629.33282,500
September 09, 202531.1430.530.531.4830.42207,535
September 08, 202532.0831.0531.0532.1430.56196,500
September 05, 20253232.1332.1332.6231.85261,331
September 04, 202530.931.8731.8731.8730.67237,600
September 03, 202531.9430.930.932.2930.64210,400
September 02, 202532.2632.132.132.731.73180,900
August 29, 202532.6132.632.632.9732.42240,757
August 28, 202532.9232.5232.5232.9531.84526,521
August 27, 202531.6632.6632.6632.7131.59427,546
August 26, 202532.7531.9331.9333.1531.74270,300
August 25, 202533.2332.8232.8233.3532.44266,200
August 22, 202531.6633.3933.3933.9731.32499,800
August 21, 202531.5531.3931.3931.5531.01216,295
August 20, 202532.5531.7731.7732.8131.72259,800
August 19, 202532.3532.4432.4433.0332.21276,741
August 18, 202532.43323232.6831.93223,100
August 15, 202532.3632.2532.2532.631.92277,421
August 14, 202532.9432.2532.2533.2831.9255,400
August 13, 202532.0133.4533.4533.4532.01205,600
August 12, 202531.3323232.2230.56369,629
August 11, 202531.8731.0331.0332.6830.44255,000
August 08, 202531.9131.9631.9632.6531.62247,300
August 07, 202532.8131.731.732.9331.69231,515
August 06, 202534.1232.532.534.1231.87292,200
August 05, 202534.5834.1234.1234.5833.82185,500
August 04, 202534.2334.3734.3734.5633.85286,700
August 01, 202534.8534.2434.2434.8533.28352,800
July 31, 202536.0534.8534.8536.5734.53433,541
July 30, 202538.7636.536.539.1536.02660,539
July 29, 202544.3238.3438.3444.3238.19974,000
July 28, 202546.3446.9146.9147.4845.86390,800
July 25, 202546.5446.4546.4546.9545.84240,030
July 24, 202545.1946.3646.3646.4644.53309,900
July 23, 202544.9245.0245.0245.1744.61107,736
July 22, 202542.9344.4144.4144.4642.75145,400
July 21, 202543.1842.7442.7443.4642.67150,000
July 18, 202543.3342.9642.9643.5442.71190,700
July 17, 202542.342.9742.9743.442.3149,500
July 16, 202541.4942.0942.0942.2141.31147,800
July 15, 202542.9741.4941.4943.4441.44178,200
July 14, 202543.442.7542.7543.642.63147,400
July 11, 202543.7443.4743.4743.9842.94143,200
July 10, 202544.3343.9843.9845.1443.98151,400
July 09, 202543.5644.3644.3644.4442.97127,000
July 08, 202542.343.6843.6843.842.3154,000
July 07, 202543.4542.1442.1443.9342.13110,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved