KFRC

Historical Stock Prices

$22.07
*  
0.04
0.18%
Get KFRC Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 21.97 22.25 21.78 22.07 80,712
04/23/2015 21.92 22.03 21.83 22.03 90,971
04/22/2015 22.2 22.25 21.85 22.02 75,196
04/21/2015 22.55 22.55 21.96 22.15 69,443
04/20/2015 22.13 22.78 21.992 22.49 120,395
04/17/2015 22.06 22.06 21.59 21.99 103,431
04/16/2015 22.36 22.56 21.92 22.24 106,063
04/15/2015 22.21 22.4 22.01 22.36 123,581
04/14/2015 22.04 22.2 21.704 22.07 56,019
04/13/2015 22.09 22.175 21.65 22 130,201
04/10/2015 22.14 22.39 21.99 22.05 39,770
04/09/2015 22.19 22.23 21.59 22.02 46,905
04/08/2015 22.09 22.29 21.94 22.19 94,694
04/07/2015 22.27 22.66 22.07 22.14 67,494
04/06/2015 22.04 22.5 22.04 22.23 66,370
04/02/2015 22.48 22.83 22.12 22.25 95,598
04/01/2015 22.22 22.772 22.08 22.48 73,944
03/31/2015 22.15 22.51 22.02 22.31 171,020
03/30/2015 22.42 22.804 22.26 22.3 86,682
03/27/2015 22.24 22.642 22.08 22.33 102,287
03/26/2015 21.69 22.33 21.342 22.28 278,158
03/25/2015 22.42 22.794 21.73 21.81 108,721
03/24/2015 22.56 23.778 22.27 22.36 140,932
03/23/2015 22.89 23.12 22.52 22.56 112,239
03/20/2015 22.88 23.36 22.58 22.96 221,375
03/19/2015 22.52 22.98 22.52 22.97 67,234
03/18/2015 22.49 22.8 22.18 22.64 114,572
03/17/2015 22.58 22.73 22.39 22.53 120,027
03/16/2015 22.73 22.888 22.48 22.73 113,752
03/13/2015 23 23 22.3 22.54 87,181
03/12/2015 22.49 23 22.346 23 68,169
03/11/2015 22.25 22.53 22.22 22.4 78,987
03/10/2015 22.37 22.53 22.13 22.39 84,412
03/09/2015 22.15 22.68 22.15 22.55 69,036
03/06/2015 22.16 22.62 21.94 22.15 128,065
03/05/2015 23.16 23.18 22.15 22.38 284,549
03/04/2015 23.29 23.53 23.09 23.13 104,314
03/03/2015 23.68 23.75 23.315 23.47 295,608
03/02/2015 23.64 24.11 23.6 23.84 100,040
02/27/2015 23.79 24.05 23.57 23.6 111,826
02/26/2015 23.74 24.08 23.74 23.88 142,466
02/25/2015 24.12 24.34 23.45 23.73 461,206
02/24/2015 23.75 24.28 23.75 24.11 134,132
02/23/2015 23.57 23.85 23.23 23.83 342,241
02/20/2015 24 24.08 23.45 23.57 186,575
02/19/2015 23.81 24.06 23.57 23.93 86,672
02/18/2015 24.04 24.26 23.68 23.78 100,947
02/17/2015 23.26 23.66 23.2401 23.45 90,121
02/13/2015 22.96 23.29 22.96 23.24 112,258
02/12/2015 23.49 23.51 22.91 22.98 233,512
02/11/2015 22.98 24.99 22.44 23.23 251,216
02/10/2015 24.71 24.98 24.31 24.44 97,885
02/09/2015 24.31 24.89 24.01 24.44 88,022
02/06/2015 24.74 24.9 24.125 24.38 90,896
02/05/2015 24.31 24.73 24.13 24.7 85,797
02/04/2015 24.01 24.51 23.87 24.03 100,792
02/03/2015 23.73 24.35 23.73 24.21 150,043
02/02/2015 23.41 23.69 23.17 23.67 102,243
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?