KFRC

Historical Stock Prices

$23.4
*  
0.11
0.47%
Get KFRC Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading KFRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 23.26 23.65 23.24 23.4 217,194
01/29/2015 23.01 23.58 22.85 23.51 97,932
01/28/2015 23.11 23.24 22.7 22.96 175,702
01/27/2015 23.06 23.59 22.98 23.07 99,162
01/26/2015 23.49 23.54 22.93 23.38 56,837
01/23/2015 23.62 23.8063 23.31 23.49 66,560
01/22/2015 22.75 23.7 22.57 23.62 81,376
01/21/2015 22.74 22.89 22.34 22.63 104,896
01/20/2015 23 23.37 22.63 22.83 116,051
01/16/2015 22.61 23.19 22.61 23.07 114,727
01/15/2015 23.11 23.11 22.53 22.7 103,973
01/14/2015 23.41 23.62 22.97 23.1 102,447
01/13/2015 23.8 24.24 23.35 23.68 118,658
01/12/2015 23.46 23.68 23.04 23.56 75,559
01/09/2015 23.61 23.69 23.31 23.48 101,893
01/08/2015 23.64 24.06 23.48 23.55 127,315
01/07/2015 23.57 23.575 23.25 23.4 170,716
01/06/2015 23.95 24 22.87 23.37 231,320
01/05/2015 23.93 24.18 23.76 23.95 167,833
01/02/2015 24.25 24.38 23.65 24.12 118,840
12/31/2014 24.5 24.52 24.07 24.13 130,535
12/30/2014 24.33 24.56 24.22 24.43 100,311
12/29/2014 24.49 24.72 24.34 24.37 112,950
12/26/2014 24.5 24.55 24.36 24.47 132,816
12/24/2014 24.5 24.54 22.5 24.47 153,405
12/23/2014 24.3 24.5799 24.13 24.49 145,364
12/22/2014 24.19 24.44 24.08 24.25 236,541
12/19/2014 23.87 24.14 23.4925 24.12 555,227
12/18/2014 23.9 24.09 23.69 23.75 400,718
12/17/2014 23.14 23.8 23.01 23.52 218,600
12/16/2014 23.01 23.605 23.01 23.1 146,260
12/15/2014 23.59 23.64 22.65 23.06 170,336
12/12/2014 23.19 23.59 23.09 23.43 216,357
12/11/2014 23.44 24.13 23.42 23.51 126,999
12/10/2014 23.76 24.01 23.18 23.24 131,044
12/09/2014 23.21 24.1 22.98 23.94 179,163
12/08/2014 23.7 24 23.38 23.52 194,997
12/05/2014 23.31 23.88 23.31 23.79 136,532
12/04/2014 23.43 23.74 23.09 23.28 146,696
12/03/2014 23.42 23.97 23.195 23.47 183,454
12/02/2014 23.13 23.59 23.09 23.39 135,426
12/01/2014 23.2 23.39 22.88 23.09 150,085
11/28/2014 23.83 24.01 23.3 23.34 66,816
11/26/2014 23.5 23.94 23.3053 23.81 175,301
11/25/2014 22.92 23.66 22.92 23.2 179,608
11/24/2014 22.9 22.99 22.63 22.9 198,968
11/21/2014 23.29 23.41 22.692 22.89 145,409
11/20/2014 22.69 23.14 22.52 22.89 144,935
11/19/2014 23.27 23.31 22.73 22.83 148,181
11/18/2014 23.44 23.66 23.21 23.34 197,290
11/17/2014 23.65 23.96 23.28 23.39 162,775
11/14/2014 23.65 23.9 23.27 23.72 276,080
11/13/2014 23.96 24.14 23.59 23.69 182,199
11/12/2014 23.35 24 23.08 23.83 240,478
11/11/2014 23.41 23.59 23.29 23.43 266,073
11/10/2014 23.26 23.53 23.1 23.37 297,837
11/07/2014 23.42 23.5525 23.09 23.21 260,844
11/06/2014 23.13 23.53 23.05 23.45 181,512
11/05/2014 23.17 23.425 22.83 23.05 144,971
11/04/2014 23.1 23.49 22.94 22.99 254,186
11/03/2014 23.15 23.37 22.866 23.12 236,686
10/31/2014 23.5 23.71 23.05 23.15 340,816
10/30/2014 22.42 23.095 22.42 23.04 320,639
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?