Quantcast
KFRC

Kforce, Inc. Common Stock Historical Stock Prices

$34.48
*  
0.53
1.51%
Get KFRC Alerts
*Delayed - data as of Jun. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

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.
16:00 35.03 35.235 34.43 34.48 95,372
06/26/2019 35.03 35.235 34.43 34.48 95,372
06/25/2019 35.12 35.38 34.68 35.01 129,039
06/24/2019 35.16 35.75 34.86 35.02 202,738
06/21/2019 36.6 36.6 34.88 34.95 249,186
06/20/2019 36.84 36.95 36.43 36.82 98,835
06/19/2019 36.36 36.57 36 36.48 112,097
06/18/2019 36.03 36.5 34.97 36.36 129,980
06/17/2019 36.4 36.41 35.94 36 138,605
06/14/2019 36.42 36.675 36 36.41 91,923
06/13/2019 36.31 36.51 36.06 36.49 90,523
06/12/2019 36.03 36.37 35.47 36.19 64,549
06/11/2019 35.92 36.205 35.61 36.07 132,958
06/10/2019 34.91 35.67 34.91 35.66 110,956
06/07/2019 34.76 35.39 34.57 34.89 123,153
06/06/2019 35.43 35.56 34.19 34.75 106,964
06/05/2019 35.78 36.06 35.33 35.49 84,530
06/04/2019 35.36 35.93 35.24 35.75 87,525
06/03/2019 34.9 35.415 34.7 35.1 170,157
05/31/2019 35.63 35.76 34.54 34.75 156,686
05/30/2019 36.24 36.53 35.7 35.96 90,190
05/29/2019 36.24 36.32 35.77 36.1 278,087
05/28/2019 36.66 36.8 36.28 36.54 110,486
05/24/2019 36.59 36.71 36.31 36.64 142,090
05/23/2019 36.25 36.535 35.87 36.45 184,325
05/22/2019 36.23 36.63 36.09 36.62 85,805
05/21/2019 35.9 36.61 35.495 36.37 108,959
05/20/2019 34.64 35.98 34.2 35.52 103,038
05/17/2019 35.67 35.67 34.8 34.84 135,753
05/16/2019 35.65 36.77 35.65 35.9 114,402
05/15/2019 35.39 35.8272 35.26 35.57 103,617
05/14/2019 34.94 35.75 34.84 35.56 83,934
05/13/2019 34.54 35.05 34.41 34.92 103,397
05/10/2019 35.25 35.36 34.75 35.26 142,787
05/09/2019 35.24 36.0697 35.005 35.33 104,534
05/08/2019 35.29 35.8 34.87 35.6 191,682
05/07/2019 35.83 35.8975 35.13 35.3 82,874
05/06/2019 35.53 36.32 35.305 36.2 78,159
05/03/2019 35.44 36.4 35.44 35.96 139,425
05/02/2019 34.6 35.735 34.6 35.37 106,871
05/01/2019 34.4 35.825 31.5 34.93 231,877
04/30/2019 36.75 36.9546 36.02 36.02 204,769
04/29/2019 37 37.24 36.67 36.99 55,728
04/26/2019 36.3 37.04 36.15 37.01 62,941
04/25/2019 36.87 36.87 35.76 36.22 95,305
04/24/2019 37.27 37.53 36.885 37.03 97,839
04/23/2019 36.52 37.38 36.52 37.35 154,982
04/22/2019 36.55 36.65 36.21 36.52 81,212
04/18/2019 36.36 36.68 36.18 36.59 134,006
04/17/2019 36.8 36.8 36.11 36.45 108,370
04/16/2019 37.29 37.29 36.63 36.79 66,809
04/15/2019 36.81 37.32 36.71 37.19 49,507
04/12/2019 36.99 37.32 36.32 36.67 78,148
04/11/2019 36.74 36.99 36.5447 36.72 62,130
04/10/2019 36 36.84 36 36.57 73,607
04/09/2019 36.7 36.7 35.94 35.99 64,377
04/08/2019 36.69 37.151 36.34 36.8 53,448
04/05/2019 36.24 36.835 36.2 36.76 68,557
04/04/2019 36.03 36.495 35.89 36.1 78,001
04/03/2019 35.99 36.45 35.84 36.08 83,500
04/02/2019 35.92 35.98 35.2 35.92 77,916
04/01/2019 35.33 35.84 35.05 35.71 120,865
03/29/2019 34.89 35.38 34.78 35.12 131,749
03/28/2019 34.62 35.05 34.41 34.88 50,299
03/27/2019 34.31 34.78 34.025 34.61 84,328
03/26/2019 34.12 34.85 34.12 34.42 45,333
*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?



Smart Portfolio