investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$KFRC: Kforce, Inc. - Common Stock
Clear duplicates of prices
2025-06-18
KFRC
2025-06-18 20:02:07
0.00
0.00
-0.10%
2025-06-20
KFRC
2025-06-20 05:01:23
40.42
35.67
-0.10%
KFRC
2025-06-20 06:01:59
45.02
40.06
-0.10%
KFRC
2025-06-20 07:01:31
45.02
40.02
-0.10%
KFRC
2025-06-20 08:02:00
52.10
35.67
-0.10%
KFRC
2025-06-20 09:01:26
52.10
40.28
-0.10%
KFRC
2025-06-20 10:02:06
40.20
39.86
-0.87%
KFRC
2025-06-20 11:01:29
40.06
39.92
-0.50%
KFRC
2025-06-20 12:02:02
39.85
39.68
-1.17%
KFRC
2025-06-20 13:01:26
39.96
39.81
-0.72%
KFRC
2025-06-20 14:02:07
39.92
39.77
-0.84%
KFRC
2025-06-20 15:01:27
40.01
39.82
-0.79%
KFRC
2025-06-20 16:11:01
40.90
39.36
-0.52%
KFRC
2025-06-20 17:09:34
40.48
39.90
-0.52%
KFRC
2025-06-20 18:12:33
40.49
39.90
-0.52%
KFRC
2025-06-20 19:01:37
40.50
39.92
-0.52%
KFRC
2025-06-20 20:02:00
0.00
0.00
-0.52%
2025-06-23
KFRC
2025-06-23 05:01:26
40.35
35.67
-0.52%
KFRC
2025-06-23 06:02:02
45.13
35.67
-0.52%
KFRC
2025-06-23 07:01:27
40.35
39.90
-0.52%
KFRC
2025-06-23 09:06:54
51.68
35.67
-0.52%
KFRC
2025-06-23 10:03:39
40.45
39.85
-0.05%
KFRC
2025-06-23 11:01:50
40.45
40.21
0.20%
KFRC
2025-06-23 12:01:42
40.05
39.79
-0.35%
KFRC
2025-06-23 13:01:50
40.07
39.90
-0.55%
KFRC
2025-06-23 14:01:46
40.36
40.13
0.27%
KFRC
2025-06-23 15:01:47
40.65
40.56
1.17%
KFRC
2025-06-23 16:01:46
142.98
34.04
1.69%
KFRC
2025-06-23 17:01:47
41.60
40.03
1.69%
KFRC
2025-06-23 18:01:43
41.11
40.52
1.69%
KFRC
2025-06-23 19:01:45
50.93
36.07
1.69%
KFRC
2025-06-23 20:01:40
0.00
0.00
1.69%
2025-06-24
KFRC
2025-06-24 05:01:32
46.11
36.57
1.69%
KFRC
2025-06-24 08:02:00
52.10
35.67
1.69%
KFRC
2025-06-24 10:01:59
40.97
40.10
-0.07%
KFRC
2025-06-24 11:01:35
41.48
41.22
1.35%
KFRC
2025-06-24 12:02:00
41.24
41.13
0.82%
KFRC
2025-06-24 13:01:42
41.14
41.03
0.65%
KFRC
2025-06-24 14:02:00
41.14
41.07
0.82%
KFRC
2025-06-24 15:01:33
41.31
41.23
1.05%
KFRC
2025-06-24 16:02:04
42.08
34.04
1.00%
KFRC
2025-06-24 17:01:37
42.08
40.46
0.98%
KFRC
2025-06-24 18:02:01
41.55
40.96
0.98%
KFRC
2025-06-24 19:01:37
41.54
40.95
0.98%
KFRC
2025-06-24 20:01:54
0.00
0.00
0.98%
2025-06-25
KFRC
2025-06-25 05:01:35
46.09
36.54
0.98%
KFRC
2025-06-25 08:02:00
52.10
35.67
0.98%
KFRC
2025-06-25 10:02:04
41.35
40.45
-0.64%
KFRC
2025-06-25 11:01:38
40.88
40.57
-1.10%
KFRC
2025-06-25 12:02:04
40.99
40.75
-0.96%
KFRC
2025-06-25 13:01:36
40.72
40.60
-1.52%
KFRC
2025-06-25 14:02:02
40.63
40.53
-1.71%
KFRC
2025-06-25 15:01:34
40.65
40.54
-1.57%
KFRC
2025-06-25 16:01:59
41.13
39.54
-2.06%
KFRC
2025-06-25 17:01:35
40.61
40.03
-2.04%
KFRC
2025-06-25 18:02:00
40.60
40.00
-2.04%
KFRC
2025-06-25 19:01:41
40.60
40.02
-2.04%
KFRC
2025-06-25 20:01:55
0.00
0.00
-2.04%
2025-06-26
KFRC
2025-06-26 05:01:36
44.96
35.67
-2.04%
KFRC
2025-06-26 08:02:00
52.10
35.67
-2.04%
KFRC
2025-06-26 09:01:37
40.61
35.67
-2.04%
KFRC
2025-06-26 10:02:00
40.49
40.09
0.24%
KFRC
2025-06-26 11:01:31
40.62
40.53
0.61%
KFRC
2025-06-26 12:02:02
40.58
40.49
0.56%
KFRC
2025-06-26 13:01:37
40.79
40.70
1.04%
KFRC
2025-06-26 14:02:00
40.69
40.59
0.68%
KFRC
2025-06-26 15:01:33
40.83
40.74
1.11%
KFRC
2025-06-26 16:01:57
41.65
40.04
1.28%
KFRC
2025-06-26 17:01:32
41.65
40.04
1.31%
KFRC
2025-06-26 18:02:07
41.15
40.56
1.31%
KFRC
2025-06-26 19:01:37
41.19
40.60
1.31%
KFRC
2025-06-26 20:02:00
0.00
0.00
1.31%
2025-06-27
KFRC
2025-06-27 05:00:44
45.86
36.38
1.31%
KFRC
2025-06-27 08:00:50
52.10
35.67
1.31%
KFRC
2025-06-27 09:00:39
41.06
35.67
1.31%
KFRC
2025-06-27 10:00:46
41.16
40.90
0.15%
KFRC
2025-06-27 11:00:39
41.06
40.88
0.37%
KFRC
2025-06-27 12:00:45
40.89
40.81
0.05%
KFRC
2025-06-27 13:00:38
41.07
40.96
0.50%
KFRC
2025-06-27 14:00:44
41.08
41.02
0.50%
KFRC
2025-06-27 15:00:50
41.06
41.00
0.47%
KFRC
2025-06-27 16:00:43
41.28
41.25
1.09%
KFRC
2025-06-27 17:00:37
42.11
40.49
1.00%
KFRC
2025-06-27 18:00:35
41.54
40.95
1.00%
KFRC
2025-06-27 19:00:31
41.47
40.88
1.00%
KFRC
2025-06-27 20:00:46
41.49
40.90
1.00%
KFRC
2025-06-27 21:00:37
0.00
0.00
1.00%
2025-06-30
KFRC
2025-06-30 05:00:42
46.55
36.53
1.00%
KFRC
2025-06-30 07:00:41
46.55
41.09
1.00%
KFRC
2025-06-30 08:00:45
52.10
41.09
1.00%
KFRC
2025-06-30 09:00:43
52.10
35.67
1.00%
KFRC
2025-06-30 10:00:43
41.59
41.28
0.59%
KFRC
2025-06-30 11:00:40
41.00
40.81
-0.88%
KFRC
2025-06-30 12:00:41
40.95
40.88
-0.95%
KFRC
2025-06-30 13:00:41
40.89
40.70
-1.05%
KFRC
2025-06-30 14:00:50
41.44
41.13
0.07%
KFRC
2025-06-30 15:00:40
41.41
41.37
0.20%
KFRC
2025-06-30 16:00:50
41.22
41.14
-0.24%
KFRC
2025-06-30 17:00:43
45.67
40.32
-0.46%
KFRC
2025-06-30 18:00:50
41.38
40.79
-0.46%
KFRC
2025-06-30 19:00:36
41.37
40.78
-0.46%
KFRC
2025-06-30 20:00:42
41.41
40.82
-0.46%
KFRC
2025-06-30 21:00:36
0.00
0.00
-0.46%
2025-07-01
KFRC
2025-07-01 05:00:42
45.78
35.67
-0.46%
KFRC
2025-07-01 07:00:40
45.78
41.13
-0.46%
KFRC
2025-07-01 08:00:47
52.10
41.13
-0.46%
KFRC
2025-07-01 09:00:42
52.10
35.67
0.00%
KFRC
2025-07-01 10:00:40
42.13
41.23
0.82%
KFRC
2025-07-01 11:00:41
42.49
42.33
3.00%
KFRC
2025-07-01 12:00:42
43.39
43.29
5.47%
KFRC
2025-07-01 13:00:42
43.04
42.61
4.02%
KFRC
2025-07-01 14:00:52
43.49
43.30
5.30%
KFRC
2025-07-01 15:00:43
43.48
43.40
5.50%
KFRC
2025-07-01 16:00:44
43.03
42.98
4.50%
KFRC
2025-07-01 17:00:44
43.86
42.18
3.84%
KFRC
2025-07-01 18:00:43
47.30
35.67
3.84%
KFRC
2025-07-01 21:00:38
0.00
0.00
3.84%
2025-07-02
KFRC
2025-07-02 05:00:43
48.51
39.00
3.84%
KFRC
2025-07-02 08:00:46
52.10
39.00
3.84%
KFRC
2025-07-02 10:00:45
43.36
42.67
0.61%
KFRC
2025-07-02 11:00:38
43.30
42.94
0.58%
KFRC
2025-07-02 12:00:43
43.60
43.30
1.39%
KFRC
2025-07-02 13:00:42
43.71
43.53
1.60%
KFRC
2025-07-02 14:00:51
43.69
43.35
1.26%
KFRC
2025-07-02 15:00:39
43.77
43.58
1.60%
KFRC
2025-07-02 16:00:45
43.84
43.47
1.41%
KFRC
2025-07-02 17:00:47
44.41
42.71
1.07%
KFRC
2025-07-02 18:00:46
43.86
43.26
1.07%
KFRC
2025-07-02 19:00:45
43.86
43.25
1.07%
KFRC
2025-07-02 21:00:50
0.00
0.00
1.07%
2025-07-03
KFRC
2025-07-03 05:00:44
48.92
43.34
1.07%
KFRC
2025-07-03 06:00:50
49.17
38.72
1.07%
KFRC
2025-07-03 08:00:53
52.10
35.67
1.07%
KFRC
2025-07-03 10:00:47
44.02
43.54
0.40%
KFRC
2025-07-03 11:00:45
43.69
43.52
0.21%
KFRC
2025-07-03 12:00:46
43.54
43.45
-0.19%
KFRC
2025-07-03 13:00:41
43.76
43.48
0.42%
KFRC
2025-07-03 14:00:41
43.92
43.43
0.32%
KFRC
2025-07-03 15:00:43
43.92
43.41
0.32%
KFRC
2025-07-03 18:00:44
0.00
0.00
0.32%
2025-07-07
KFRC
2025-07-07 05:00:51
48.95
38.78
0.32%
KFRC
2025-07-07 08:00:46
47.70
35.67
0.32%
KFRC
2025-07-07 09:00:52
47.70
36.09
0.32%
KFRC
2025-07-07 10:00:51
43.93
42.90
-0.99%
KFRC
2025-07-07 11:00:52
43.37
43.17
-1.31%
KFRC
2025-07-07 12:00:44
42.84
42.70
-2.20%
KFRC
2025-07-07 13:00:38
42.63
42.51
-2.64%
KFRC
2025-07-07 14:00:45
42.50
42.40
-3.10%
KFRC
2025-07-07 15:00:36
42.57
42.47
-2.71%
KFRC
2025-07-07 16:00:45
42.19
42.17
-3.61%
KFRC
2025-07-07 17:00:46
42.97
41.32
-3.57%
KFRC
2025-07-07 18:00:48
42.36
41.76
-3.57%
KFRC
2025-07-07 19:00:44
42.35
41.75
-3.57%
KFRC
2025-07-07 20:00:43
42.39
41.79
-3.57%
KFRC
2025-07-07 21:00:39
0.00
0.00
-3.57%
2025-07-08
KFRC
2025-07-08 05:00:49
47.30
37.50
-3.57%
KFRC
2025-07-08 07:00:37
47.30
41.98
-3.57%
KFRC
2025-07-08 09:00:42
47.70
41.98
-3.57%
KFRC
2025-07-08 10:00:42
42.88
42.64
0.69%
KFRC
2025-07-08 11:00:40
43.65
43.48
3.09%
KFRC
2025-07-08 12:00:43
43.60
43.37
3.09%
KFRC
2025-07-08 13:00:42
43.30
43.17
2.63%
KFRC
2025-07-08 14:00:44
43.56
43.38
3.13%
KFRC
2025-07-08 15:00:44
43.71
43.61
3.43%
KFRC
2025-07-08 16:00:48
43.67
43.38
3.45%
KFRC
2025-07-08 17:00:49
47.70
42.83
2.97%
KFRC
2025-07-08 18:00:51
47.70
40.43
2.97%
KFRC
2025-07-08 21:00:45
0.00
0.00
2.97%
2025-07-09
KFRC
2025-07-09 05:00:43
49.10
38.68
2.97%
KFRC
2025-07-09 07:00:46
49.10
43.68
2.97%
KFRC
2025-07-09 08:00:46
47.70
43.68
2.97%
KFRC
2025-07-09 10:00:45
43.93
43.04
-0.09%
KFRC
2025-07-09 11:00:42
43.65
43.05
-1.16%
KFRC
2025-07-09 12:00:46
43.45
43.25
-0.59%
KFRC
2025-07-09 13:00:42
43.74
43.62
0.09%
KFRC
2025-07-09 14:00:46
43.96
43.69
0.69%
KFRC
2025-07-09 15:00:40
43.88
43.72
0.50%
KFRC
2025-07-09 16:00:49
44.44
44.37
1.78%
KFRC
2025-07-09 17:00:44
45.20
43.50
1.79%
KFRC
2025-07-09 18:00:44
44.66
44.05
1.79%
KFRC
2025-07-09 19:00:39
44.68
44.07
1.79%
KFRC
2025-07-09 20:00:44
44.64
44.03
1.79%
KFRC
2025-07-09 21:00:42
0.00
0.00
1.79%
2025-07-10
KFRC
2025-07-10 05:00:52
49.60
44.14
1.79%
KFRC
2025-07-10 06:00:48
49.60
39.21
1.79%
KFRC
2025-07-10 07:00:45
49.60
44.14
1.79%
KFRC
2025-07-10 08:00:49
52.10
44.19
1.79%
KFRC
2025-07-10 09:00:48
52.10
44.05
1.79%
KFRC
2025-07-10 10:00:47
44.61
42.91
1.79%
KFRC
2025-07-10 11:00:43
44.97
44.57
0.82%
KFRC
2025-07-10 12:00:40
44.83
44.23
0.71%
KFRC
2025-07-10 13:00:42
44.68
44.52
0.76%
KFRC
2025-07-10 14:00:46
44.86
44.57
0.87%
KFRC
2025-07-10 15:00:43
44.71
44.50
0.82%
KFRC
2025-07-10 16:00:48
44.11
43.80
-0.73%
KFRC
2025-07-10 17:00:47
44.26
43.65
-0.88%
KFRC
2025-07-10 18:00:51
44.27
43.78
-0.88%
KFRC
2025-07-10 19:00:44
44.29
43.67
-0.88%
KFRC
2025-07-10 20:00:45
44.31
43.70
-0.88%
KFRC
2025-07-10 21:00:43
0.00
0.00
-0.88%
2025-07-11
KFRC
2025-07-11 05:01:39
48.83
38.71
-0.88%
KFRC
2025-07-11 07:01:30
48.83
43.33
-0.88%
KFRC
2025-07-11 08:02:08
52.10
43.55
-0.88%
KFRC
2025-07-11 09:01:38
52.10
43.55
0.02%
KFRC
2025-07-11 10:02:17
43.99
43.09
-0.95%
KFRC
2025-07-11 11:01:31
43.57
43.14
-1.44%
KFRC
2025-07-11 12:02:07
43.53
43.27
-1.19%
KFRC
2025-07-11 13:01:36
43.56
43.40
-0.97%
KFRC
2025-07-11 14:02:06
43.38
43.13
-1.71%
KFRC
2025-07-11 15:01:30
43.43
43.34
-1.22%
KFRC
2025-07-11 16:02:06
142.98
34.04
-1.08%
KFRC
2025-07-11 17:01:35
44.33
42.63
-1.09%
KFRC
2025-07-11 18:02:06
48.16
38.70
-1.09%
KFRC
2025-07-11 20:02:12
0.00
0.00
-1.09%
2025-07-14
KFRC
2025-07-14 05:01:31
69.11
43.17
-1.09%
KFRC
2025-07-14 06:02:10
69.11
36.04
-1.09%
KFRC
2025-07-14 08:02:08
52.10
43.17
-1.09%
KFRC
2025-07-14 10:02:12
43.67
43.31
-0.32%
KFRC
2025-07-14 11:01:35
43.20
42.94
-0.68%
KFRC
2025-07-14 12:02:06
43.17
42.83
-0.64%
KFRC
2025-07-14 13:01:32
42.85
42.70
-1.50%
KFRC
2025-07-14 14:02:09
43.06
42.80
-0.98%
KFRC
2025-07-14 15:01:37
43.05
42.85
-1.36%
KFRC
2025-07-14 16:02:05
142.98
34.04
-1.46%
KFRC
2025-07-14 17:01:34
43.56
41.92
-1.47%
KFRC
2025-07-14 18:02:10
50.82
36.77
-1.47%
KFRC
2025-07-14 19:01:39
42.99
42.39
-1.47%
KFRC
2025-07-14 20:02:14
0.00
0.00
-1.47%
2025-07-15
KFRC
2025-07-15 05:01:36
67.97
39.00
-1.47%
KFRC
2025-07-15 07:01:41
52.10
42.54
-1.47%
KFRC
2025-07-15 08:02:12
52.10
39.00
-1.47%
KFRC
2025-07-15 09:01:34
52.10
42.54
-1.47%
KFRC
2025-07-15 10:02:13
42.97
42.62
0.35%
KFRC
2025-07-15 11:01:40
42.76
42.54
-0.30%
KFRC
2025-07-15 12:02:11
42.25
42.14
-1.29%
KFRC
2025-07-15 13:01:39
42.01
41.88
-1.82%
KFRC
2025-07-15 14:02:08
42.07
41.95
-1.63%
KFRC
2025-07-15 15:02:09
41.90
41.80
-2.14%
KFRC
2025-07-15 16:02:09
42.31
40.68
-2.97%
KFRC
2025-07-15 17:01:33
42.31
40.68
-3.02%
KFRC
2025-07-15 18:02:13
41.74
41.14
-3.02%
KFRC
2025-07-15 19:01:39
52.10
39.00
-3.02%
KFRC
2025-07-15 20:02:13
0.00
0.00
-3.02%
2025-07-16
KFRC
2025-07-16 05:01:30
65.96
39.00
-3.02%
KFRC
2025-07-16 07:01:37
65.96
41.29
-3.02%
KFRC
2025-07-16 08:02:07
52.10
41.29
-3.02%
KFRC
2025-07-16 09:01:42
52.10
39.00
-3.02%
KFRC
2025-07-16 10:02:09
42.43
41.42
0.77%
KFRC
2025-07-16 11:01:36
42.09
41.90
1.33%
KFRC
2025-07-16 12:02:15
42.27
41.45
0.63%
KFRC
2025-07-16 13:01:39
42.23
41.77
1.43%
KFRC
2025-07-16 14:02:10
42.07
41.88
1.17%
KFRC
2025-07-16 15:01:35
41.99
41.88
1.01%
KFRC
2025-07-16 16:02:11
42.92
41.27
0.58%
KFRC
2025-07-16 17:01:43
42.92
41.27
0.60%
KFRC
2025-07-16 18:02:18
52.10
35.67
0.60%
KFRC
2025-07-16 20:02:05
0.00
0.00
0.60%
2025-07-17
KFRC
2025-07-17 05:03:14
66.92
39.00
0.60%
KFRC
2025-07-17 07:01:41
52.10
39.00
0.60%
KFRC
2025-07-17 09:01:39
52.10
41.88
0.60%
KFRC
2025-07-17 10:02:16
43.67
42.37
1.69%
KFRC
2025-07-17 11:01:41
42.80
42.64
1.47%
KFRC
2025-07-17 12:02:14
43.10
42.96
2.34%
KFRC
2025-07-17 13:01:41
43.09
42.94
2.39%
KFRC
2025-07-17 14:02:10
43.02
42.90
2.22%
KFRC
2025-07-17 15:01:34
43.11
43.04
2.46%
KFRC
2025-07-17 16:02:17
142.98
34.04
2.17%
KFRC
2025-07-17 17:01:48
43.82
42.14
2.14%
KFRC
2025-07-17 18:02:11
43.27
42.67
2.14%
KFRC
2025-07-17 19:01:48
43.26
42.66
2.14%
KFRC
2025-07-17 20:02:10
0.00
0.00
2.14%
2025-07-18
KFRC
2025-07-18 04:02:05
0.00
42.76
2.14%
KFRC
2025-07-18 05:01:44
68.32
39.00
2.14%
KFRC
2025-07-18 08:02:12
52.10
39.00
2.14%
KFRC
2025-07-18 09:01:42
51.68
42.76
2.14%
KFRC
2025-07-18 10:02:14
43.73
42.90
0.52%
KFRC
2025-07-18 11:01:36
43.15
42.93
0.19%
KFRC
2025-07-18 12:02:14
43.27
43.19
0.69%
KFRC
2025-07-18 13:01:38
43.21
42.99
0.17%
KFRC
2025-07-18 14:02:08
43.05
42.83
0.17%
KFRC
2025-07-18 15:01:40
42.96
42.83
-0.07%
KFRC
2025-07-18 16:02:08
142.98
41.00
0.00%
KFRC
2025-07-18 17:01:39
43.81
42.13
0.00%
KFRC
2025-07-18 18:02:02
43.27
42.66
0.00%
We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.
