Dark

KFRC
Kforce Inc.
stock NYSE

At Close

Jun 6, 2025 3:59:57 PM EDT

41.33USD+0.670%(+0.28)91,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.05)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

41.34USD+0.012%(+0.01)253

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	41.580	41.810000	40.7200	41.34	+0.706%	91,813	0.000%
2025-06-05	41.270	41.480000	40.6400	41.05	-0.797%	111,783	+0.706%
2025-06-04	41.320	41.710000	41.1350	41.38	+0.194%	91,210	-0.097%
2025-06-03	40.240	41.320000	40.0200	41.30	+2.329%	177,010	+0.097%
2025-06-02	40.670	40.670000	39.9000	40.36	-1.078%	138,060	+2.428%
2025-05-30	40.740	41.000000	40.3650	40.80	-0.171%	158,294	+1.324%
2025-05-29	40.780	41.010000	40.4600	40.87	+0.640%	98,246	+1.150%
2025-05-28	41.390	41.735000	40.5000	40.61	-2.403%	99,486	+1.798%
2025-05-27	40.800	41.670000	40.4500	41.61	+3.097%	111,233	-0.649%
2025-05-23	40.290	40.750000	40.1000	40.36	-1.729%	100,206	+2.428%
2025-05-22	40.580	41.255000	40.4450	41.07	+1.133%	98,915	+0.657%
2025-05-21	41.240	41.283316	40.4800	40.61	-2.893%	112,722	+1.798%
2025-05-20	42.340	42.340000	41.6600	41.82	-0.334%	93,951	-1.148%
2025-05-19	41.520	42.290000	41.0000	41.96	-0.309%	86,903	-1.478%
2025-05-16	41.990	42.130000	41.6100	42.09	+0.358%	99,243	-1.782%
2025-05-15	41.080	41.970000	41.0800	41.94	+2.543%	92,433	-1.431%
2025-05-14	41.340	41.650000	40.4801	40.90	-1.706%	113,706	+1.076%
2025-05-13	41.730	42.090000	41.0625	41.61	-0.072%	152,533	-0.649%
2025-05-12	40.490	42.020000	39.9900	41.64	+6.089%	209,129	-0.720%
2025-05-09	39.720	40.100000	39.1900	39.25	-0.959%	138,784	+5.325%
2025-05-08	37.600	39.800000	37.6000	39.63	+5.231%	207,538	+4.315%
2025-05-07	37.580	37.870000	36.9501	37.66	+0.749%	167,150	+9.772%
2025-05-06	37.610	38.060000	36.9700	37.38	-0.612%	218,509	+10.594%
2025-05-05	38.280	38.640000	37.5900	37.61	-2.615%	191,690	+9.918%
2025-05-02	38.750	39.280000	38.4600	38.62	+0.836%	226,655	+7.043%
2025-05-01	37.990	38.890000	37.6300	38.30	+0.262%	293,077	+7.937%
2025-04-30	37.240	39.387500	37.0000	38.20	+4.400%	290,922	+8.220%
2025-04-29	39.700	39.700000	35.5000	36.59	-14.429%	682,893	+12.982%
2025-04-28	43.900	44.130000	42.0700	42.76	-2.619%	245,151	-3.321%
2025-04-25	43.890	43.990000	42.9800	43.91	-0.295%	134,247	-5.853%
2025-04-24	43.780	44.415000	43.3900	44.04	-1.278%	155,768	-6.131%
2025-04-23	45.430	46.610000	44.5100	44.61	+0.112%	113,806	-7.330%
2025-04-22	43.420	44.630000	42.8700	44.56	+2.555%	137,058	-7.226%
2025-04-21	43.860	43.860000	42.6400	43.45	-1.897%	105,533	-4.856%
2025-04-17	44.450	44.605000	43.2500	44.29	-0.984%	138,450	-6.661%
2025-04-16	44.220	45.080000	44.0600	44.73	+0.359%	152,375	-7.579%
2025-04-15	45.860	46.235000	44.3600	44.57	-3.757%	138,432	-7.247%
2025-04-14	45.990	46.505000	45.4000	46.31	+1.624%	135,865	-10.732%
2025-04-11	45.840	46.060000	43.6000	45.57	-0.502%	221,028	-9.282%
2025-04-10	45.100	46.100000	44.5600	45.80	-0.651%	151,418	-9.738%
2025-04-09	43.110	46.490000	42.1100	46.10	+5.613%	240,770	-10.325%
2025-04-08	45.840	46.161400	43.3000	43.65	-3.108%	129,520	-5.292%
2025-04-07	45.510	47.780000	44.1800	45.05	-3.636%	181,888	-8.235%
2025-04-04	46.190	47.360000	45.8650	46.75	-1.037%	155,393	-11.572%
2025-04-03	48.860	49.130000	46.9600	47.24	-5.255%	149,393	-12.489%
2025-04-02	48.910	50.140000	48.6850	49.86	+1.013%	151,632	-17.088%
2025-04-01	48.550	49.660000	48.4700	49.36	+0.961%	128,771	-16.248%
2025-03-31	48.770	49.190000	48.1000	48.89	-0.245%	120,517	-15.443%
2025-03-28	49.150	49.754400	48.4800	49.01	-1.030%	70,268	-15.650%
2025-03-27	49.300	50.075000	48.3800	49.52	+1.330%	125,119	-16.519%
2025-03-26	48.620	49.510000	48.1750	48.87	+0.638%	90,125	-15.408%
2025-03-25	49.010	49.030000	48.1700	48.56	-0.959%	118,273	-14.868%
2025-03-24	48.770	49.250000	48.4700	49.03	+1.260%	134,864	-15.684%
2025-03-21	48.610	48.880000	47.6252	48.42	-1.605%	376,613	-14.622%
2025-03-20	50.240	50.600000	49.1800	49.21	-2.709%	103,616	-15.993%
2025-03-19	50.720	51.130000	49.6550	50.58	-0.197%	95,871	-18.268%
2025-03-18	50.160	50.820000	49.8800	50.68	+0.615%	92,425	-18.429%
2025-03-17	50.570	51.120000	49.8400	50.37	-0.592%	104,397	-17.927%
2025-03-14	49.310	50.790000	48.2050	50.67	+3.093%	104,741	-18.413%
2025-03-13	49.360	49.680000	48.8450	49.15	-0.142%	140,210	-15.890%
2025-03-12	51.490	51.720000	49.1900	49.22	-4.649%	164,708	-16.010%
2025-03-11	51.810	52.090000	51.0700	51.62	+0.272%	146,307	-19.915%
2025-03-10	51.260	52.500000	50.8000	51.48	+0.645%	208,618	-19.697%
2025-03-07	49.990	51.480000	49.7650	51.15	+1.428%	132,875	-19.179%
2025-03-06	49.330	50.760000	49.1050	50.43	+1.817%	151,996	-18.025%
2025-03-05	49.100	49.830000	48.7575	49.53	+0.732%	190,255	-16.535%
2025-03-04	48.900	49.980000	48.5600	49.17	0.000%	204,385	-15.924%
2025-03-03	49.920	50.440000	48.9400	49.17	-1.895%	143,564	-15.924%
2025-02-28	50.120	50.520000	49.4750	50.12	+0.260%	146,857	-17.518%
2025-02-27	49.270	50.080000	49.0300	49.99	+0.929%	100,045	-17.303%
2025-02-26	49.660	50.360000	49.0000	49.53	-0.960%	139,904	-16.535%
2025-02-25	49.280	50.707500	49.0100	50.01	+2.228%	165,652	-17.337%
2025-02-24	48.600	49.200000	48.0300	48.92	+0.824%	89,000	-15.495%
2025-02-21	49.580	49.580000	48.1800	48.52	-1.302%	93,211	-14.798%
2025-02-20	49.400	50.000000	49.0900	49.16	-0.987%	106,664	-15.907%
2025-02-19	48.630	49.945000	48.6300	49.65	+1.679%	109,025	-16.737%
2025-02-18	49.790	49.855000	48.5900	48.83	-2.223%	186,808	-15.339%
2025-02-14	50.530	50.670000	49.7510	49.94	-0.597%	109,279	-17.221%
2025-02-13	50.200	50.830000	49.5600	50.24	+0.884%	121,225	-17.715%
2025-02-12	50.720	50.960000	49.7900	49.80	-3.245%	156,558	-16.988%
2025-02-11	51.000	51.750000	50.9650	51.47	+0.331%	116,504	-19.681%
2025-02-10	51.820	52.160000	51.1500	51.30	-0.601%	109,030	-19.415%
2025-02-07	52.010	52.570000	51.1100	51.61	-1.489%	227,196	-19.899%
2025-02-06	53.830	54.370000	52.0800	52.39	-2.621%	104,553	-21.092%
2025-02-05	54.550	54.550000	53.7200	53.80	-0.921%	139,984	-23.160%
2025-02-04	55.180	55.400000	53.1500	54.30	+1.023%	179,369	-23.867%
2025-02-03	55.000	55.065000	53.6242	53.75	-3.553%	307,922	-23.088%
2025-01-31	55.850	56.640000	55.1000	55.73	-0.464%	139,481	-25.821%
2025-01-30	56.020	56.230000	55.5500	55.99	+0.107%	133,861	-26.165%
2025-01-29	56.090	56.730000	55.5600	55.93	-0.657%	59,901	-26.086%
2025-01-28	56.680	57.300000	55.9600	56.30	-1.107%	80,536	-26.572%
2025-01-27	56.060	57.350000	55.4000	56.93	+2.208%	81,496	-27.385%
2025-01-24	55.260	56.150000	55.1500	55.70	-0.179%	68,809	-25.781%
2025-01-23	55.790	56.180000	55.4350	55.80	-0.072%	67,622	-25.914%
2025-01-22	56.650	57.310000	55.8000	55.84	-1.846%	67,105	-25.967%
2025-01-21	56.840	57.240000	56.7400	56.89	+1.084%	74,973	-27.333%
2025-01-17	57.130	57.130000	55.7300	56.28	-0.407%	52,807	-26.546%
2025-01-16	56.200	56.789200	56.0400	56.51	+0.427%	48,377	-26.845%
2025-01-15	56.840	57.600000	55.9550	56.27	+1.060%	60,118	-26.533%
2025-01-14	55.100	55.905000	54.9150	55.68	+1.144%	55,790	-25.754%
2025-01-13	53.400	55.230000	53.3200	55.05	+2.400%	95,357	-24.905%
2025-01-10	54.790	55.130000	53.6300	53.76	-3.604%	96,571	-23.103%
2025-01-08	55.010	55.790000	54.7500	55.77	+0.288%	77,134	-25.874%
2025-01-07	56.150	56.800000	55.0500	55.61	-0.785%	62,327	-25.661%
2025-01-06	56.300	57.110000	56.0200	56.05	-0.497%	136,064	-26.244%
2025-01-03	55.430	56.440000	55.1889	56.33	+1.679%	66,699	-26.611%
2025-01-02	57.350	57.512700	55.2992	55.40	-2.293%	59,116	-25.379%
2024-12-31	56.720	56.860000	56.1100	56.70	+0.265%	84,668	-27.090%
2024-12-30	56.430	56.970000	55.8600	56.55	-0.282%	74,260	-26.897%
2024-12-27	56.670	57.390000	56.1700	56.71	-0.544%	86,519	-27.103%
2024-12-26	56.380	57.140000	56.1450	57.02	+0.706%	51,289	-27.499%
2024-12-24	55.880	56.690000	55.7150	56.62	+0.981%	45,350	-26.987%
2024-12-23	56.220	56.465000	55.6900	56.07	-0.249%	90,432	-26.271%
2024-12-20	55.570	57.125000	55.5664	56.21	-0.248%	187,669	-26.454%
2024-12-19	57.070	57.405000	55.8900	56.35	-0.371%	108,756	-26.637%
2024-12-18	58.810	58.950000	56.2750	56.56	-3.300%	113,739	-26.909%
2024-12-17	58.790	59.397000	58.0900	58.49	-0.814%	82,841	-29.321%
2024-12-16	59.970	60.030000	58.9000	58.97	-1.355%	107,403	-29.897%
2024-12-13	59.400	59.910000	58.6700	59.78	+0.843%	84,590	-30.846%
2024-12-12	60.070	60.070000	58.7300	59.28	-1.332%	65,830	-30.263%
2024-12-11	61.390	61.390000	59.9950	60.08	-1.021%	99,144	-31.192%
2024-12-10	60.510	61.380000	59.3250	60.70	-0.132%	104,961	-31.895%
2024-12-09	59.560	61.030000	59.4400	60.78	+1.741%	110,733	-31.984%
2024-12-06	60.970	61.030000	59.2550	59.74	-1.646%	91,810	-30.800%
2024-12-05	61.520	61.520000	60.5800	60.74	-1.476%	111,248	-31.939%
2024-12-04	61.600	61.740000	60.9500	61.65	+0.950%	102,814	-32.944%
2024-12-03	61.770	61.810000	60.3500	61.07	-0.748%	127,483	-32.307%
2024-12-02	60.120	61.840000	59.2600	61.53	+2.567%	143,650	-32.813%
2024-11-29	59.880	60.040000	59.0800	59.99	+0.587%	54,927	-31.089%
2024-11-27	60.350	60.680000	59.4900	59.64	-0.467%	44,481	-30.684%
2024-11-26	59.680	60.005000	58.4900	59.92	-0.233%	80,649	-31.008%
2024-11-25	58.740	61.060000	58.7400	60.06	+2.984%	124,109	-31.169%
2024-11-22	59.030	59.540000	58.1600	58.32	-0.342%	102,466	-29.115%
2024-11-21	58.400	59.140000	57.5500	58.52	+0.931%	86,397	-29.357%
2024-11-20	57.430	58.050000	56.7700	57.98	+0.207%	76,618	-28.700%
2024-11-19	57.830	58.100000	57.2100	57.86	-0.840%	91,355	-28.552%
2024-11-18	58.470	58.800000	57.8800	58.35	+0.292%	90,341	-29.152%
2024-11-15	59.900	59.900000	57.8900	58.18	-2.070%	89,162	-28.945%
2024-11-14	61.000	61.069500	59.1600	59.41	-2.109%	402,013	-30.416%
2024-11-13	61.410	61.410000	60.3300	60.69	-0.541%	122,661	-31.883%
2024-11-12	61.290	62.050000	60.8600	61.02	-1.438%	84,461	-32.252%
2024-11-11	61.660	62.345000	61.4500	61.91	+1.127%	108,535	-33.226%
2024-11-08	62.480	62.480000	60.8400	61.22	-1.512%	72,268	-32.473%
2024-11-07	62.310	62.800000	61.7200	62.16	-0.496%	127,088	-33.494%
2024-11-06	60.950	62.590000	59.9900	62.47	+6.914%	198,591	-33.824%
2024-11-05	57.800	58.530000	57.5500	58.43	+1.020%	100,397	-29.249%
2024-11-04	55.870	57.850000	55.8300	57.84	+3.563%	173,119	-28.527%
2024-11-01	57.960	57.990000	55.4150	55.85	-3.357%	139,313	-25.980%
2024-10-31	58.340	58.340000	57.3600	57.79	-1.045%	184,055	-28.465%
2024-10-30	56.470	58.810000	56.4700	58.40	+2.348%	179,472	-29.212%
2024-10-29	55.360	57.140000	54.6941	57.06	+2.478%	263,239	-27.550%
2024-10-28	54.980	55.920000	54.8700	55.68	+2.071%	257,651	-25.754%
2024-10-25	55.370	55.775000	54.5100	54.55	-1.213%	274,631	-24.216%
2024-10-24	54.460	55.805000	54.3500	55.22	+1.601%	376,301	-25.136%
2024-10-23	53.530	55.170000	53.5300	54.35	+0.704%	268,423	-23.937%
2024-10-22	53.560	54.665000	52.9600	53.97	+0.747%	566,117	-23.402%
2024-10-21	55.380	55.380000	53.5500	53.57	-3.616%	275,628	-22.830%
2024-10-18	56.030	56.030000	55.1900	55.58	-0.856%	213,065	-25.621%
2024-10-17	57.230	57.560000	55.6700	56.06	-3.027%	238,077	-26.258%
2024-10-16	57.890	58.585000	57.5200	57.81	+0.434%	271,881	-28.490%
2024-10-15	57.450	58.910000	57.4100	57.56	+2.402%	237,081	-28.179%
2024-10-14	56.080	56.430000	55.8900	56.21	+0.214%	65,938	-26.454%
2024-10-11	55.740	56.260000	55.4850	56.09	+0.972%	127,537	-26.297%
2024-10-10	55.440	56.100000	55.1500	55.55	-0.626%	163,340	-25.581%
2024-10-09	55.720	56.670000	55.7000	55.90	+0.090%	144,428	-26.047%
2024-10-08	56.670	56.680000	55.7300	55.85	-0.817%	253,928	-25.980%
2024-10-07	56.850	57.500000	55.7200	56.31	-1.262%	297,650	-26.585%
2024-10-04	57.860	58.090000	56.6600	57.03	-0.070%	183,097	-27.512%
2024-10-03	58.000	58.150000	57.0200	57.07	-2.076%	125,096	-27.563%
2024-10-02	59.980	60.070000	58.2100	58.28	-3.717%	115,172	-29.067%
2024-10-01	61.430	61.790000	60.2700	60.53	-1.497%	138,919	-31.703%
2024-09-30	61.460	61.925000	61.2000	61.45	-0.162%	105,850	-32.726%
2024-09-27	61.770	62.170000	60.7600	61.55	+0.786%	187,966	-32.835%
2024-09-26	60.920	61.435000	60.2600	61.07	+1.395%	167,993	-32.307%
2024-09-25	61.340	61.340000	60.2100	60.23	-1.472%	110,458	-31.363%
2024-09-24	61.650	61.895000	60.7500	61.13	-0.795%	246,735	-32.374%
2024-09-23	62.620	62.820000	61.5700	61.62	-1.313%	128,269	-32.911%
2024-09-20	63.070	63.490000	62.2300	62.44	-1.499%	260,793	-33.792%
2024-09-19	63.730	63.805000	62.8100	63.39	+1.375%	159,413	-34.785%
2024-09-18	62.720	64.070000	62.2800	62.53	+0.144%	88,917	-33.888%
2024-09-17	62.550	63.640000	62.1000	62.44	+0.987%	106,586	-33.792%
2024-09-16	62.840	63.040000	61.1200	61.83	-0.913%	156,387	-33.139%
2024-09-13	62.260	63.040000	61.7850	62.40	+0.791%	140,198	-33.750%
2024-09-12	62.510	62.530000	61.1100	61.91	-0.322%	195,162	-33.226%
2024-09-11	62.930	63.470000	61.4250	62.11	-2.035%	97,873	-33.441%
2024-09-10	62.690	63.760000	62.6900	63.40	+0.603%	137,240	-34.795%
2024-09-09	62.450	63.470000	62.0500	63.02	+0.864%	97,599	-34.402%
2024-09-06	63.580	63.580000	62.3200	62.48	-1.606%	62,824	-33.835%
2024-09-05	64.590	64.590000	63.2050	63.50	-1.244%	80,550	-34.898%
2024-09-04	64.070	64.700000	63.8000	64.30	-0.047%	57,844	-35.708%
2024-09-03	65.150	65.690000	64.0800	64.33	-1.921%	75,320	-35.738%
2024-08-30	65.340	66.300000	64.6390	65.59	+0.413%	83,670	-36.972%
2024-08-29	65.870	66.150000	65.1700	65.32	-0.092%	63,702	-36.712%
2024-08-28	65.300	66.500000	64.8400	65.38	-0.548%	55,683	-36.770%
2024-08-27	66.130	67.000000	65.2000	65.74	-1.083%	54,414	-37.116%
2024-08-26	66.610	67.335000	66.1807	66.46	+0.834%	49,545	-37.797%
2024-08-23	64.670	66.330000	64.5599	65.91	+2.728%	61,697	-37.278%
2024-08-22	64.870	65.020000	64.0700	64.16	-0.635%	30,784	-35.567%
2024-08-21	63.750	64.805000	63.7500	64.57	+1.685%	28,211	-35.976%
2024-08-20	64.510	64.510000	63.2700	63.50	-1.809%	54,175	-34.898%
2024-08-19	65.100	65.100000	64.4300	64.67	-0.108%	33,344	-36.075%
2024-08-16	64.840	65.975000	64.4900	64.74	-0.400%	42,925	-36.145%
2024-08-15	65.520	66.200000	64.9300	65.00	+1.293%	59,968	-36.400%
2024-08-14	64.190	64.190000	63.2300	64.17	+0.912%	52,052	-35.577%
2024-08-13	62.990	63.930000	62.7000	63.59	+1.956%	49,211	-34.990%
2024-08-12	63.230	63.230000	61.9100	62.37	-0.795%	37,927	-33.718%
2024-08-09	63.050	63.410000	62.4300	62.87	-0.726%	72,178	-34.245%
2024-08-08	62.880	63.447000	61.8747	63.33	+2.030%	49,929	-34.723%
2024-08-07	64.150	64.270000	62.0500	62.07	-2.528%	43,824	-33.398%
2024-08-06	63.210	64.510000	63.1400	63.68	+0.189%	71,595	-35.082%
2024-08-05	62.740	63.710000	62.4200	63.56	-2.739%	101,156	-34.959%
2024-08-02	65.050	66.035000	64.9200	65.35	-3.042%	89,547	-36.741%
2024-08-01	69.380	69.646500	66.1600	67.40	-2.980%	98,800	-38.665%
2024-07-31	69.960	71.480000	68.7200	69.47	-1.068%	115,681	-40.492%
2024-07-30	67.350	70.650000	64.3500	70.22	+3.876%	212,383	-41.128%
2024-07-29	68.550	68.860000	67.3600	67.60	-1.184%	75,337	-38.846%
2024-07-26	68.190	68.940000	67.3900	68.41	+1.740%	99,098	-39.570%
2024-07-25	66.670	68.150000	66.4500	67.24	+0.855%	81,358	-38.519%
2024-07-24	67.880	68.470000	66.4800	66.67	-1.927%	85,470	-37.993%
2024-07-23	67.100	68.500000	66.7350	67.98	+0.562%	74,799	-39.188%
2024-07-22	66.840	67.660000	65.8400	67.60	+1.746%	61,750	-38.846%
2024-07-19	66.860	67.080000	66.0300	66.44	-0.330%	45,668	-37.778%
2024-07-18	66.990	68.555000	66.6600	66.66	-1.054%	60,591	-37.984%
2024-07-17	67.550	68.855000	67.3200	67.37	-0.693%	124,538	-38.637%
2024-07-16	64.740	68.130000	64.7400	67.84	+6.050%	144,091	-39.063%
2024-07-15	63.080	64.260000	63.0800	63.97	+2.516%	84,936	-35.376%
2024-07-12	62.700	62.950000	61.9950	62.40	+0.791%	79,671	-33.750%
2024-07-11	61.010	62.270000	60.9050	61.91	+3.893%	96,813	-33.226%
2024-07-10	59.820	59.825000	59.0650	59.59	+0.320%	77,043	-30.626%
2024-07-09	61.540	61.540000	59.0000	59.40	-3.806%	129,417	-30.404%
2024-07-08	61.680	62.380000	61.3700	61.75	+0.866%	67,682	-33.053%
2024-07-05	61.650	62.230000	60.8950	61.22	-1.385%	61,910	-32.473%
2024-07-03	62.280	62.460000	61.7500	62.08	+0.129%	33,399	-33.409%
2024-07-02	61.070	62.300000	61.0200	62.00	+1.673%	79,000	-33.323%
2024-07-01	62.290	62.290000	60.5800	60.98	-1.851%	72,758	-32.207%
2024-06-28	62.500	62.920000	61.4100	62.13	+0.518%	174,815	-33.462%
2024-06-27	61.790	61.910000	60.9400	61.81	+0.586%	88,202	-33.118%
2024-06-26	61.900	62.670000	61.4000	61.45	-1.617%	94,476	-32.726%
2024-06-25	62.250	62.640000	61.3500	62.46	+0.547%	100,529	-33.814%
2024-06-24	61.870	63.215000	61.7000	62.12	+0.242%	87,807	-33.451%
2024-06-21	61.440	62.020000	61.2750	61.97	+1.109%	120,408	-33.290%
2024-06-20	61.330	62.267500	61.2200	61.29	-0.648%	80,447	-32.550%
2024-06-18	61.100	61.880000	60.6618	61.69	+1.698%	103,500	-32.988%
2024-06-17	60.460	60.880000	60.1300	60.66	-0.492%	69,517	-31.850%
2024-06-14	60.930	62.050000	60.4140	60.96	-1.407%	126,852	-32.185%
2024-06-13	61.760	62.190000	60.6200	61.83	+0.455%	115,949	-33.139%
2024-06-12	61.680	62.610000	61.1800	61.55	+1.736%	128,657	-32.835%
2024-06-11	60.210	60.530000	59.5600	60.50	+0.382%	85,702	-31.669%
2024-06-10	60.040	60.330000	59.4900	60.27	-0.627%	101,676	-31.409%
2024-06-07	61.470	61.470000	60.1600	60.65	-1.988%	76,669	-31.838%
2024-06-06	61.830	62.120000	61.3162	61.88	-0.418%	50,136	-33.193%
2024-06-05	62.620	62.620000	61.5400	62.14	-0.080%	78,461	-33.473%
2024-06-04	61.430	63.000000	61.4300	62.19	-0.480%	77,547	-33.526%
2024-06-03	62.850	62.930000	61.3501	62.49	+1.100%	67,691	-33.845%
2024-05-31	60.280	62.230000	60.1600	61.81	+2.538%	89,603	-33.118%
2024-05-30	61.240	61.240000	60.0600	60.28	-0.692%	41,603	-31.420%
2024-05-29	60.880	61.670000	60.5700	60.70	-1.349%	63,732	-31.895%
2024-05-28	61.450	62.140000	61.2600	61.53	+0.098%	105,305	-32.813%
2024-05-24	61.640	61.815000	60.9700	61.47	-0.227%	50,954	-32.748%
2024-05-23	61.740	61.820000	60.8400	61.61	-0.565%	71,592	-32.901%
2024-05-22	62.820	63.440000	61.3700	61.96	-0.769%	81,579	-33.280%
2024-05-21	63.380	64.170000	61.5600	62.44	-1.483%	69,359	-33.792%
2024-05-20	64.070	64.700000	63.2400	63.38	-1.077%	65,798	-34.774%
2024-05-17	65.300	65.300000	64.0500	64.07	-1.597%	52,766	-35.477%
2024-05-16	65.120	66.150000	64.4500	65.11	+0.246%	70,603	-36.507%
2024-05-15	64.700	65.155000	63.7100	64.95	+1.279%	59,303	-36.351%
2024-05-14	65.270	65.450000	63.9500	64.13	-0.450%	55,636	-35.537%
2024-05-13	64.730	64.935000	64.3200	64.42	+0.031%	58,582	-35.827%
2024-05-10	64.570	64.570000	63.6200	64.40	+0.109%	41,183	-35.807%
2024-05-09	64.240	64.450000	63.7500	64.33	+0.374%	50,938	-35.738%
2024-05-08	63.290	64.140000	63.2900	64.09	+0.691%	46,994	-35.497%
2024-05-07	63.760	64.185000	63.4600	63.65	-0.157%	51,777	-35.051%
2024-05-06	63.940	64.395000	63.6800	63.75	-0.391%	61,276	-35.153%
2024-05-03	65.400	65.630000	63.9000	64.00	-1.584%	107,105	-35.406%
2024-05-02	63.340	65.110000	62.8800	65.03	+3.584%	125,113	-36.429%
2024-05-01	62.120	63.520000	61.9600	62.78	+1.652%	92,954	-34.151%
2024-04-30	58.330	63.160000	57.7600	61.76	-3.846%	190,109	-33.063%
2024-04-29	63.950	65.010000	63.9500	64.23	+0.156%	67,718	-35.638%
2024-04-26	63.820	64.330000	63.0549	64.13	+0.203%	96,807	-35.537%
2024-04-25	63.490	64.000000	62.5900	64.00	-0.125%	109,641	-35.406%
2024-04-24	64.140	64.800000	63.5200	64.08	-0.171%	82,520	-35.487%
2024-04-23	64.140	64.885000	64.1400	64.19	+0.234%	69,104	-35.597%
2024-04-22	63.720	64.780000	63.5900	64.04	+0.755%	109,512	-35.447%
2024-04-19	62.590	63.750000	62.5900	63.56	+1.194%	129,535	-34.959%
2024-04-18	63.610	64.315000	62.5500	62.81	-0.977%	131,682	-34.182%
2024-04-17	64.500	64.770000	63.3500	63.43	-1.491%	51,486	-34.826%
2024-04-16	64.000	64.610000	63.7100	64.39	-0.109%	52,191	-35.797%
2024-04-15	65.150	65.460000	64.2950	64.46	-0.617%	73,715	-35.867%
2024-04-12	65.110	65.385000	64.0700	64.86	-1.128%	65,645	-36.263%
2024-04-11	66.130	66.285000	65.2900	65.60	-0.258%	59,724	-36.982%
2024-04-10	67.710	67.710000	65.1400	65.77	-4.195%	88,361	-37.145%
2024-04-09	68.680	69.195000	68.6300	68.65	+0.380%	50,800	-39.782%
2024-04-08	68.890	68.890000	68.3200	68.39	-0.044%	42,535	-39.553%
2024-04-05	67.840	68.900000	67.5929	68.42	+0.632%	60,774	-39.579%
2024-04-04	67.915	68.160000	67.3500	67.99	+0.786%	93,484	-39.197%
2024-04-03	67.570	68.045000	67.0300	67.46	-0.911%	58,618	-38.719%
2024-04-02	69.200	69.485000	68.0200	68.08	-2.743%	56,963	-39.277%
2024-04-01	70.610	70.610000	69.4900	70.00	-0.737%	56,531	-40.943%
2024-03-28	70.230	71.475000	69.9350	70.52	+0.786%	115,910	-41.378%
2024-03-27	69.770	70.560000	69.7400	69.97	+1.084%	113,232	-40.918%
2024-03-26	69.980	69.980000	69.0800	69.22	-0.331%	63,343	-40.277%
2024-03-25	70.740	70.900000	69.2600	69.45	-1.349%	55,361	-40.475%
2024-03-22	70.740	70.740000	69.8100	70.40	-0.481%	62,162	-41.278%
2024-03-21	70.630	72.190000	70.3800	70.74	+0.827%	107,522	-41.561%
2024-03-20	67.980	70.315000	67.7300	70.16	+2.889%	98,907	-41.078%
2024-03-19	68.440	69.010000	68.1900	68.19	-0.365%	83,249	-39.375%
2024-03-18	69.050	69.540000	68.4000	68.44	-0.160%	94,697	-39.597%
2024-03-15	67.910	68.700000	67.9100	68.55	+0.513%	384,835	-39.694%
2024-03-14	69.680	69.680000	68.0450	68.20	-2.571%	102,863	-39.384%
2024-03-13	70.020	70.580000	69.8400	70.00	-0.596%	116,099	-40.943%
2024-03-12	71.420	71.780000	70.0200	70.42	-1.096%	82,983	-41.295%
2024-03-11	72.760	73.510000	70.8050	71.20	-3.010%	118,478	-41.938%
2024-03-08	73.160	74.340000	73.1600	73.41	+1.451%	101,622	-43.686%
2024-03-07	71.650	72.880000	71.6500	72.36	+1.729%	84,487	-42.869%
2024-03-06	72.120	72.120000	70.5200	71.13	-0.975%	86,373	-41.881%
2024-03-05	72.720	73.460000	71.8200	71.83	-1.710%	148,812	-42.447%
2024-03-04	70.550	74.790000	70.5000	73.08	+4.460%	177,658	-43.432%
2024-03-01	69.650	70.490000	68.9950	69.96	+0.460%	113,119	-40.909%
2024-02-29	70.160	70.500000	68.6900	69.64	+0.476%	129,251	-40.638%
2024-02-28	68.550	69.675000	68.5500	69.31	+0.493%	97,730	-40.355%
2024-02-27	68.840	69.540000	68.7500	68.97	+0.364%	81,869	-40.061%
2024-02-26	68.520	69.089900	68.1000	68.72	+0.117%	84,879	-39.843%
2024-02-23	68.000	69.200000	67.7000	68.64	+1.194%	73,710	-39.773%
2024-02-22	67.950	67.950000	66.7400	67.83	-0.206%	120,821	-39.054%
2024-02-21	68.140	68.440000	67.6300	67.97	-0.264%	101,260	-39.179%
2024-02-20	67.330	68.405000	66.8150	68.15	-0.147%	105,857	-39.340%
2024-02-16	68.440	69.200000	67.2700	68.25	-0.900%	113,996	-39.429%
2024-02-15	67.400	68.970000	66.7100	68.87	+3.130%	98,467	-39.974%
2024-02-14	66.270	66.780000	65.4400	66.78	+1.474%	125,001	-38.095%
2024-02-13	67.710	67.710000	65.5100	65.81	-4.332%	161,868	-37.183%
2024-02-12	69.460	69.500000	68.5800	68.79	-0.203%	129,612	-39.904%
2024-02-09	68.670	68.960000	67.7000	68.93	+1.189%	144,803	-40.026%
2024-02-08	66.640	68.210000	66.0000	68.12	+1.672%	154,619	-39.313%
2024-02-07	67.750	67.750000	66.8800	67.00	-1.253%	128,097	-38.299%
2024-02-06	70.740	73.370000	67.0000	67.85	-0.978%	235,436	-39.071%
2024-02-05	67.970	68.640000	67.6300	68.52	+0.088%	112,042	-39.667%
2024-02-02	68.120	68.700000	67.6900	68.46	-0.378%	91,671	-39.614%
2024-02-01	68.880	69.015000	67.9050	68.72	+0.541%	133,452	-39.843%
2024-01-31	69.780	70.307500	68.2400	68.35	-2.718%	103,145	-39.517%
2024-01-30	70.100	70.960000	69.9400	70.26	-0.312%	87,319	-41.161%
2024-01-29	68.660	70.510000	68.3750	70.48	+2.487%	114,678	-41.345%
2024-01-26	69.470	69.470000	68.5000	68.77	-0.276%	87,874	-39.887%
2024-01-25	71.090	71.130000	68.3000	68.96	-2.129%	143,531	-40.052%
2024-01-24	70.660	71.049900	69.5000	70.46	+0.614%	117,197	-41.328%
2024-01-23	71.200	71.690000	69.6200	70.03	-0.596%	211,160	-40.968%
2024-01-22	67.290	70.460000	67.2900	70.45	+5.813%	196,300	-41.320%
2024-01-19	66.620	66.730000	64.7500	66.58	+0.726%	93,643	-37.909%
2024-01-18	65.860	66.240000	65.4000	66.10	+0.410%	86,493	-37.458%
2024-01-17	65.120	66.630000	65.1200	65.83	+0.076%	156,036	-37.202%
2024-01-16	64.330	65.810000	64.1300	65.78	+1.450%	132,413	-37.154%
2024-01-12	64.530	64.870000	64.0500	64.84	+1.471%	90,265	-36.243%
2024-01-11	63.820	63.980000	63.1700	63.90	+0.141%	77,928	-35.305%
2024-01-10	63.440	64.060000	63.0000	63.81	+0.552%	89,788	-35.214%
2024-01-09	63.020	63.620000	62.7500	63.46	-0.377%	115,893	-34.857%
2024-01-08	63.300	63.725000	62.8300	63.70	+1.015%	69,272	-35.102%
2024-01-05	63.670	64.025000	62.7500	63.06	-1.745%	90,791	-34.443%
2024-01-04	64.950	65.510000	63.8300	64.18	-0.727%	91,541	-35.587%
2024-01-03	66.840	66.840000	64.4900	64.65	-3.594%	120,317	-36.056%
2024-01-02	67.480	67.919900	66.5500	67.06	-0.740%	82,732	-38.354%
2023-12-29	67.420	68.260000	67.3300	67.56	-0.222%	135,460	-38.810%
2023-12-28	67.530	68.360000	67.2600	67.71	-0.192%	66,931	-38.946%
2023-12-27	67.990	68.502500	67.4650	67.84	0.000%	93,287	-39.063%
2023-12-26	68.410	68.410000	67.8150	67.84	-0.323%	86,440	-39.063%
2023-12-22	68.600	69.090000	67.5900	68.06	-0.410%	104,866	-39.259%
2023-12-21	68.190	68.590000	67.2500	68.34	+0.678%	134,889	-39.508%
2023-12-20	68.820	70.004000	67.7500	67.88	-1.366%	118,111	-39.098%
2023-12-19	69.150	69.580000	68.4000	68.82	+0.511%	175,781	-39.930%
2023-12-18	68.290	68.535000	67.5000	68.47	+0.780%	148,218	-39.623%
2023-12-15	69.090	69.955000	67.7700	67.94	-1.121%	375,747	-39.152%
2023-12-14	70.110	70.110000	68.4500	68.71	-1.122%	243,565	-39.834%

document.getElementById("F10Y3J").onerror = function(){this.style.display='none';}; .dark-mode .q6D3MQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6D3MQ{ color: #333333; background-color: white; border: 2px solid #333333; }KFRCKforce Inc.stock NYSE

KFRC
Kforce Inc.
stock NYSE