$KFRC: Kforce, Inc. - Common Stock
2024-02-27 KFRC 2024-02-27 10:01:28 140.73 59.85 0.12% KFRC 2024-02-27 11:01:13 68.94 68.79 0.32% KFRC 2024-02-27 12:01:15 69.07 68.92 0.45% KFRC 2024-02-27 13:01:03 69.47 69.32 0.98% KFRC 2024-02-27 14:01:17 69.18 69.01 0.42% KFRC 2024-02-27 15:01:03 69.37 69.28 0.84% KFRC 2024-02-27 16:01:02 69.06 68.93 0.45% KFRC 2024-02-27 17:01:15 70.35 67.59 0.36% KFRC 2024-02-27 19:01:18 76.00 61.35 0.36% KFRC 2024-02-27 21:03:25 0.00 0.00 0.36% 2024-02-28 KFRC 2024-02-28 06:01:12 109.66 61.35 0.36% KFRC 2024-02-28 10:01:16 110.35 67.00 0.36% KFRC 2024-02-28 11:01:04 68.97 68.43 -0.15% KFRC 2024-02-28 12:01:09 69.23 69.11 0.35% KFRC 2024-02-28 13:01:03 69.15 69.07 0.25% KFRC 2024-02-28 14:01:17 69.45 69.31 0.51% KFRC 2024-02-28 15:01:03 69.49 69.36 0.76% KFRC 2024-02-28 16:01:14 69.38 69.25 0.49% KFRC 2024-02-28 17:01:05 70.70 67.92 0.49% KFRC 2024-02-28 19:01:13 110.57 61.35 1.61% KFRC 2024-02-28 21:05:44 0.00 0.00 1.61% 2024-02-29 KFRC 2024-02-29 06:01:10 110.20 61.35 1.61% KFRC 2024-02-29 09:01:11 110.89 61.35 1.61% KFRC 2024-02-29 10:01:24 141.93 68.00 1.61% KFRC 2024-02-29 11:01:10 70.32 70.00 1.26% KFRC 2024-02-29 12:01:22 69.95 69.75 0.67% KFRC 2024-02-29 13:01:08 69.13 68.99 -0.45% KFRC 2024-02-29 14:01:18 69.47 69.26 0.23% KFRC 2024-02-29 15:01:06 69.96 69.83 0.96% KFRC 2024-02-29 16:01:22 69.45 69.36 0.10% KFRC 2024-02-29 17:00:59 76.00 54.69 0.48% KFRC 2024-02-29 18:01:18 71.03 68.25 0.48% KFRC 2024-02-29 19:01:11 76.00 62.75 0.48% KFRC 2024-02-29 21:06:32 0.00 0.00 0.48% 2024-03-01 KFRC 2024-03-01 06:01:16 110.72 69.64 0.48% KFRC 2024-03-01 09:01:19 111.42 69.64 0.48% KFRC 2024-03-01 11:01:09 69.74 69.31 -0.06% KFRC 2024-03-01 12:01:16 69.56 69.37 -0.26% KFRC 2024-03-01 13:01:06 69.62 69.48 -0.06% KFRC 2024-03-01 14:01:12 69.55 69.44 -0.16% KFRC 2024-03-01 15:01:23 69.65 69.51 -0.09% KFRC 2024-03-01 16:01:18 69.84 69.65 0.10% KFRC 2024-03-01 17:01:03 71.36 68.56 0.46% KFRC 2024-03-01 19:01:06 76.00 62.75 0.46% 2024-03-04 KFRC 2024-03-04 00:06:35 0.00 0.00 0.46% KFRC 2024-03-04 06:01:32 111.23 70.00 0.46% KFRC 2024-03-04 08:01:18 111.93 70.00 0.46% KFRC 2024-03-04 11:01:02 73.25 72.72 3.98% KFRC 2024-03-04 12:01:15 73.41 73.10 4.60% KFRC 2024-03-04 13:01:06 73.12 72.99 4.37% KFRC 2024-03-04 14:01:17 73.92 73.83 5.67% KFRC 2024-03-04 15:01:03 73.84 73.74 5.56% KFRC 2024-03-04 16:01:23 73.09 72.94 4.38% KFRC 2024-03-04 17:01:07 74.54 72.00 4.48% KFRC 2024-03-04 18:01:11 74.54 72.00 4.46% KFRC 2024-03-04 19:00:57 76.00 72.00 4.46% KFRC 2024-03-04 21:05:54 0.00 0.00 4.46% 2024-03-05 KFRC 2024-03-05 06:01:13 116.19 72.00 4.46% KFRC 2024-03-05 09:01:04 116.92 72.00 4.46% KFRC 2024-03-05 11:01:00 73.36 72.95 -0.16% KFRC 2024-03-05 12:01:22 72.89 72.76 -0.44% KFRC 2024-03-05 13:01:08 72.94 72.78 -0.39% KFRC 2024-03-05 14:01:19 73.10 72.91 0.01% KFRC 2024-03-05 15:01:03 73.06 72.91 -0.04% KFRC 2024-03-05 16:01:11 72.22 72.03 -1.24% KFRC 2024-03-05 17:00:58 73.27 71.00 -1.79% KFRC 2024-03-05 18:01:11 73.27 71.00 -1.71% KFRC 2024-03-05 19:00:59 76.00 71.00 -1.71% KFRC 2024-03-05 21:04:29 0.00 0.00 -1.71% 2024-03-06 KFRC 2024-03-06 06:01:30 114.20 62.75 -1.71% KFRC 2024-03-06 09:01:02 114.92 62.75 -1.71% KFRC 2024-03-06 11:01:08 70.92 70.60 -1.51% KFRC 2024-03-06 12:01:12 70.88 70.75 -1.46% KFRC 2024-03-06 13:01:00 70.84 70.67 -1.57% KFRC 2024-03-06 14:01:52 71.42 71.31 -0.60% KFRC 2024-03-06 15:01:02 71.35 71.17 -0.71% KFRC 2024-03-06 16:01:17 71.04 70.87 -1.31% KFRC 2024-03-06 17:01:14 72.53 69.73 -0.96% KFRC 2024-03-06 18:01:05 72.53 69.73 -0.97% KFRC 2024-03-06 19:01:07 76.00 62.75 -0.97% KFRC 2024-03-06 21:06:32 0.00 0.00 -0.97% KFRC 2024-03-06 22:04:57 76.00 62.75 -0.97% 2024-03-07 KFRC 2024-03-07 06:01:24 77.21 39.38 -0.97% KFRC 2024-03-07 07:01:01 83.58 39.38 -0.97% KFRC 2024-03-07 11:01:04 72.40 71.88 1.41% KFRC 2024-03-07 12:01:26 72.64 72.38 1.98% KFRC 2024-03-07 13:01:05 72.44 72.24 1.81% KFRC 2024-03-07 14:01:26 72.83 72.73 2.32% KFRC 2024-03-07 15:01:05 72.73 72.56 2.10% KFRC 2024-03-07 16:01:20 72.70 72.57 2.02% KFRC 2024-03-07 17:01:03 73.81 70.91 1.71% KFRC 2024-03-07 18:01:17 73.81 70.91 1.73% KFRC 2024-03-07 19:00:53 80.00 62.75 1.73% KFRC 2024-03-07 21:05:10 0.00 0.00 1.73% 2024-03-08 KFRC 2024-03-08 06:01:22 115.05 62.75 1.73% KFRC 2024-03-08 08:01:01 76.00 62.75 1.73% KFRC 2024-03-08 11:01:09 74.07 73.56 2.25% KFRC 2024-03-08 12:01:19 74.37 74.05 2.81% KFRC 2024-03-08 13:01:00 74.12 73.98 2.38% KFRC 2024-03-08 14:01:20 74.02 73.83 2.25% KFRC 2024-03-08 15:01:06 73.53 73.45 1.64% KFRC 2024-03-08 16:01:12 73.83 73.62 2.07% KFRC 2024-03-08 17:01:09 74.88 71.94 1.48% KFRC 2024-03-08 18:01:08 74.88 71.94 1.45% KFRC 2024-03-08 19:01:08 77.55 62.75 1.45% KFRC 2024-03-08 21:04:28 0.00 0.00 1.45% KFRC 2024-03-08 22:04:10 77.55 62.75 1.45% 2024-03-11 KFRC 2024-03-11 00:08:31 0.00 0.00 1.45% KFRC 2024-03-11 05:00:58 116.72 62.75 1.45% KFRC 2024-03-11 09:01:09 117.45 62.75 1.45% KFRC 2024-03-11 10:01:35 72.12 71.54 -2.22% KFRC 2024-03-11 11:01:14 71.95 71.66 -2.31% KFRC 2024-03-11 12:01:12 72.06 71.95 -1.92% KFRC 2024-03-11 13:01:29 71.55 71.27 -2.86% KFRC 2024-03-11 14:01:22 71.44 71.21 -2.89% KFRC 2024-03-11 15:01:11 71.16 71.05 -3.25% KFRC 2024-03-11 16:01:14 72.62 69.78 -3.05% KFRC 2024-03-11 17:01:03 72.62 69.78 -3.01% KFRC 2024-03-11 18:01:10 113.66 61.85 -3.01% KFRC 2024-03-11 20:01:07 0.00 0.00 -3.01% 2024-03-12 KFRC 2024-03-12 05:01:09 113.91 61.85 -3.01% KFRC 2024-03-12 08:01:27 113.92 61.85 -3.01% KFRC 2024-03-12 10:01:22 71.49 71.04 0.40% KFRC 2024-03-12 11:01:15 71.60 71.34 0.41% KFRC 2024-03-12 12:01:09 70.74 70.55 -0.83% KFRC 2024-03-12 13:01:17 70.89 70.77 -0.60% KFRC 2024-03-12 14:01:15 70.95 70.82 -0.46% KFRC 2024-03-12 15:01:06 70.82 70.71 -0.67% KFRC 2024-03-12 16:01:18 71.83 69.01 -1.06% KFRC 2024-03-12 17:01:11 71.83 69.01 -1.10% KFRC 2024-03-12 18:01:14 76.00 61.85 -1.10% KFRC 2024-03-12 20:01:19 0.00 0.00 -1.10% 2024-03-13 KFRC 2024-03-13 05:01:14 111.96 61.85 -1.10% KFRC 2024-03-13 07:01:08 84.18 61.85 -1.10% KFRC 2024-03-13 10:01:27 70.25 69.86 -0.74% KFRC 2024-03-13 11:01:14 70.22 69.99 -0.56% KFRC 2024-03-13 12:01:18 70.19 70.01 -0.37% KFRC 2024-03-13 13:01:10 70.38 70.23 -0.14% KFRC 2024-03-13 14:01:14 70.55 70.38 0.08% KFRC 2024-03-13 15:01:07 70.21 70.06 -0.45% KFRC 2024-03-13 16:01:12 71.40 68.60 -0.59% KFRC 2024-03-13 17:01:00 71.40 68.60 -0.60% KFRC 2024-03-13 18:01:26 80.00 63.50 -0.60% KFRC 2024-03-13 20:01:16 0.00 0.00 -0.60% 2024-03-14 KFRC 2024-03-14 05:01:06 110.69 63.50 -0.60% KFRC 2024-03-14 09:01:03 111.39 63.50 -0.60% KFRC 2024-03-14 10:01:21 69.08 68.63 -1.29% KFRC 2024-03-14 11:01:16 69.17 68.90 -0.64% KFRC 2024-03-14 12:01:26 69.42 69.24 -0.27% KFRC 2024-03-14 13:01:11 69.11 69.05 -0.77% KFRC 2024-03-14 14:01:17 68.86 68.71 -1.09% KFRC 2024-03-14 15:01:05 68.66 68.55 -1.51% KFRC 2024-03-14 16:01:22 76.00 57.71 -2.56% KFRC 2024-03-14 17:01:04 69.56 66.84 -2.59% KFRC 2024-03-14 18:01:13 76.00 63.50 -2.59% KFRC 2024-03-14 20:01:10 0.00 0.00 -2.59% 2024-03-15 KFRC 2024-03-15 05:01:07 68.20 63.50 -2.59% KFRC 2024-03-15 10:01:20 68.58 68.22 0.34% KFRC 2024-03-15 11:01:03 68.37 68.21 0.22% KFRC 2024-03-15 12:01:17 68.65 68.50 0.56% KFRC 2024-03-15 13:01:12 68.37 68.21 0.09% KFRC 2024-03-15 14:01:17 68.35 68.23 0.22% KFRC 2024-03-15 15:01:04 68.19 68.14 -0.07% KFRC 2024-03-15 16:01:14 69.92 68.57 0.50% KFRC 2024-03-15 17:01:10 69.92 68.60 0.51% KFRC 2024-03-15 18:01:08 70.00 68.60 0.51% KFRC 2024-03-15 20:01:11 0.00 0.00 0.51% 2024-03-18 KFRC 2024-03-18 05:01:06 106.97 63.50 0.51% KFRC 2024-03-18 08:01:28 0.00 0.00 0.51% KFRC 2024-03-18 09:01:02 99.26 31.01 0.51% KFRC 2024-03-18 10:01:59 69.75 69.10 1.23% KFRC 2024-03-18 11:00:58 68.92 68.85 0.47% KFRC 2024-03-18 12:01:17 68.74 68.56 0.15% KFRC 2024-03-18 13:01:03 69.08 68.94 0.63% KFRC 2024-03-18 14:01:12 68.68 68.58 0.15% KFRC 2024-03-18 15:01:03 68.71 68.60 0.21% KFRC 2024-03-18 16:01:22 80.00 54.31 -0.16% KFRC 2024-03-18 17:01:09 69.81 67.07 -0.16% KFRC 2024-03-18 18:01:09 68.86 68.02 -0.16% KFRC 2024-03-18 19:01:08 70.00 63.50 -0.16% KFRC 2024-03-18 20:01:10 0.00 0.00 -0.16% 2024-03-19 KFRC 2024-03-19 05:00:56 108.81 63.50 -0.16% KFRC 2024-03-19 09:01:04 68.67 67.82 -0.16% KFRC 2024-03-19 10:01:12 68.66 68.26 0.18% KFRC 2024-03-19 11:01:07 68.52 68.37 -0.07% KFRC 2024-03-19 12:01:16 68.59 68.50 0.09% KFRC 2024-03-19 13:01:11 68.64 68.49 0.23% KFRC 2024-03-19 14:01:32 68.56 68.48 0.10% KFRC 2024-03-19 15:01:17 68.98 68.87 0.63% KFRC 2024-03-19 16:01:24 69.55 66.83 -0.36% KFRC 2024-03-19 17:00:54 69.55 66.83 -0.37% KFRC 2024-03-19 18:01:10 70.00 63.50 -0.37% KFRC 2024-03-19 19:01:08 68.19 63.50 -0.37% KFRC 2024-03-19 20:01:12 0.00 0.00 -0.37% 2024-03-20 KFRC 2024-03-20 05:01:18 109.10 63.50 -0.37% KFRC 2024-03-20 07:00:53 84.18 63.50 -0.37% KFRC 2024-03-20 09:01:11 99.26 63.50 -0.37% KFRC 2024-03-20 10:01:27 68.22 67.90 -0.19% KFRC 2024-03-20 11:00:56 68.42 68.24 0.31% KFRC 2024-03-20 12:01:22 68.53 68.37 0.34% KFRC 2024-03-20 13:01:07 68.56 68.44 0.39% KFRC 2024-03-20 14:01:24 69.10 68.77 1.15% KFRC 2024-03-20 15:01:09 69.24 69.05 1.40% KFRC 2024-03-20 16:01:29 71.56 68.76 2.88% KFRC 2024-03-20 17:01:01 71.56 68.76 2.89% KFRC 2024-03-20 18:01:13 70.66 69.81 2.89% KFRC 2024-03-20 19:01:12 80.00 63.50 2.89% KFRC 2024-03-20 20:01:20 0.00 0.00 2.89% 2024-03-21 KFRC 2024-03-21 05:01:10 111.55 63.50 2.89% KFRC 2024-03-21 07:01:17 84.18 63.50 2.89% KFRC 2024-03-21 10:01:25 70.93 70.64 0.91% KFRC 2024-03-21 11:01:13 71.30 71.11 1.39% KFRC 2024-03-21 12:01:24 70.77 70.62 0.81% KFRC 2024-03-21 13:01:05 71.14 70.95 1.45% KFRC 2024-03-21 14:01:03 71.76 71.57 2.16% KFRC 2024-03-21 15:01:04 71.73 71.59 2.17% KFRC 2024-03-21 16:01:17 72.15 69.33 0.85% KFRC 2024-03-21 17:01:08 72.15 69.33 0.83% KFRC 2024-03-21 18:01:02 71.22 70.36 0.83% KFRC 2024-03-21 19:01:03 71.24 70.38 0.83% KFRC 2024-03-21 20:01:18 0.00 0.00 0.83% 2024-03-22 KFRC 2024-03-22 05:00:59 112.47 63.50 0.83% KFRC 2024-03-22 07:00:58 84.18 63.50 0.83% KFRC 2024-03-22 10:01:29 70.43 70.13 -0.77% KFRC 2024-03-22 11:01:11 70.07 69.97 -1.05% KFRC 2024-03-22 12:01:19 69.99 69.86 -1.24% KFRC 2024-03-22 13:01:05 69.97 69.77 -1.30% KFRC 2024-03-22 14:01:08 70.30 70.06 -0.64% KFRC 2024-03-22 15:01:06 70.32 70.26 -0.67% KFRC 2024-03-22 16:01:12 0.00 63.50 -0.48% KFRC 2024-03-22 17:01:02 71.81 68.99 -0.48% KFRC 2024-03-22 18:01:06 70.80 69.95 -0.48% KFRC 2024-03-22 20:01:21 0.00 0.00 -0.48% 2024-03-25 KFRC 2024-03-25 05:01:11 111.93 63.50 -0.48% KFRC 2024-03-25 07:01:19 84.18 63.50 -0.48% KFRC 2024-03-25 09:00:57 84.18 69.78 -0.48% KFRC 2024-03-25 10:01:30 70.55 70.21 -0.21% KFRC 2024-03-25 11:01:12 70.58 70.30 0.25% KFRC 2024-03-25 12:01:21 70.42 70.18 -0.27% KFRC 2024-03-25 13:01:12 69.76 69.55 -0.93% KFRC 2024-03-25 14:01:16 69.75 69.55 -1.06% KFRC 2024-03-25 15:01:21 69.61 69.48 -1.12% KFRC 2024-03-25 16:01:12 73.38 65.43 -1.34% KFRC 2024-03-25 17:00:58 70.84 68.06 -1.35% KFRC 2024-03-25 18:00:56 69.91 69.06 -1.35% KFRC 2024-03-25 19:01:14 69.95 69.10 -1.35% KFRC 2024-03-25 20:01:18 0.00 0.00 -1.35% 2024-03-26 KFRC 2024-03-26 05:01:00 110.42 63.50 -1.35% KFRC 2024-03-26 07:01:03 73.38 63.50 -1.35% KFRC 2024-03-26 10:01:18 69.99 69.51 0.60% KFRC 2024-03-26 11:01:08 69.71 69.45 0.13% KFRC 2024-03-26 12:01:18 69.62 69.45 0.13% KFRC 2024-03-26 13:01:00 69.40 69.25 -0.21% KFRC 2024-03-26 14:01:21 69.69 69.38 0.18% KFRC 2024-03-26 15:00:59 69.70 69.57 0.21% KFRC 2024-03-26 16:01:13 70.60 67.84 -0.33% KFRC 2024-03-26 18:00:52 69.72 68.88 -0.33% KFRC 2024-03-26 20:01:00 0.00 0.00 -0.33% 2024-03-27 KFRC 2024-03-27 05:00:58 110.75 63.50 -0.33% KFRC 2024-03-27 10:01:19 70.68 70.09 1.70% KFRC 2024-03-27 11:01:05 70.08 69.76 0.98% KFRC 2024-03-27 12:01:32 70.35 70.12 1.48% KFRC 2024-03-27 13:01:12 70.17 70.03 1.35% KFRC 2024-03-27 14:01:16 70.22 70.01 1.27% KFRC 2024-03-27 15:00:52 70.10 69.94 1.04% KFRC 2024-03-27 16:00:59 71.37 68.57 1.08% KFRC 2024-03-27 18:01:09 73.38 63.50 1.08% KFRC 2024-03-27 19:01:14 70.29 69.44 1.08% KFRC 2024-03-27 20:01:08 0.00 0.00 1.08% 2024-03-28 KFRC 2024-03-28 05:01:07 111.25 63.50 1.08% KFRC 2024-03-28 07:01:08 84.18 63.50 1.08%