$KFRC: Kforce, Inc. - Common Stock
2025-06-06 KFRC 2025-06-06 18:02:09 46.32 36.57 0.68% KFRC 2025-06-06 20:02:07 0.00 0.00 0.68% 2025-06-09 KFRC 2025-06-09 05:01:30 46.49 36.59 0.68% KFRC 2025-06-09 08:02:10 52.10 36.59 0.68% KFRC 2025-06-09 09:01:32 52.10 36.57 0.68% KFRC 2025-06-09 10:02:05 41.13 40.96 -0.58% KFRC 2025-06-09 11:01:33 41.10 40.84 -1.14% KFRC 2025-06-09 12:02:02 41.36 41.17 -0.12% KFRC 2025-06-09 13:01:33 41.62 41.37 0.32% KFRC 2025-06-09 14:02:07 41.65 41.53 0.71% KFRC 2025-06-09 15:01:31 41.93 41.70 1.17% KFRC 2025-06-09 16:02:07 142.98 34.04 0.37% KFRC 2025-06-09 17:01:28 41.82 41.23 0.36% KFRC 2025-06-09 18:02:06 41.82 41.22 0.36% KFRC 2025-06-09 19:01:31 41.83 41.24 0.36% KFRC 2025-06-09 20:02:03 0.00 0.00 0.36% 2025-06-10 KFRC 2025-06-10 05:01:26 46.41 36.79 0.36% KFRC 2025-06-10 07:01:32 52.10 36.79 0.36% KFRC 2025-06-10 08:02:09 52.10 36.57 0.36% KFRC 2025-06-10 10:02:09 42.04 41.57 0.36% KFRC 2025-06-10 11:01:30 42.41 42.17 1.79% KFRC 2025-06-10 12:02:09 42.19 42.02 1.48% KFRC 2025-06-10 13:01:32 42.20 42.09 1.62% KFRC 2025-06-10 14:02:02 42.25 42.17 1.57% KFRC 2025-06-10 15:01:29 42.28 42.22 1.81% KFRC 2025-06-10 16:02:02 42.72 41.08 0.97% KFRC 2025-06-10 17:01:28 42.72 41.08 0.96% KFRC 2025-06-10 18:02:05 42.16 41.56 0.96% KFRC 2025-06-10 19:01:33 42.19 41.60 0.96% KFRC 2025-06-10 20:02:03 0.00 0.00 0.96% 2025-06-11 KFRC 2025-06-11 05:01:32 46.78 41.69 0.96% KFRC 2025-06-11 06:02:03 47.02 37.00 0.96% KFRC 2025-06-11 08:02:05 52.10 35.67 0.96% KFRC 2025-06-11 10:02:09 42.00 41.70 0.10% KFRC 2025-06-11 11:01:30 41.94 41.70 -0.34% KFRC 2025-06-11 12:02:02 41.80 41.65 -0.41% KFRC 2025-06-11 13:01:28 41.45 41.23 -1.28% KFRC 2025-06-11 14:02:01 41.50 41.32 -1.13% KFRC 2025-06-11 15:01:28 41.25 41.17 -1.71% KFRC 2025-06-11 16:02:02 41.89 34.04 -2.48% KFRC 2025-06-11 17:01:24 41.89 40.28 -2.46% KFRC 2025-06-11 18:02:00 50.51 36.11 -2.46% KFRC 2025-06-11 19:01:29 46.28 36.07 -2.46% KFRC 2025-06-11 20:01:59 0.00 0.00 -2.46% 2025-06-12 KFRC 2025-06-12 05:01:31 45.53 35.67 -2.46% KFRC 2025-06-12 08:02:09 52.10 35.67 -2.46% KFRC 2025-06-12 10:02:06 40.79 40.29 -1.29% KFRC 2025-06-12 11:01:29 41.14 40.86 -0.17% KFRC 2025-06-12 12:02:08 41.12 40.93 -0.05% KFRC 2025-06-12 13:01:26 41.30 41.10 0.26% KFRC 2025-06-12 14:02:03 41.27 41.18 0.26% KFRC 2025-06-12 15:01:29 41.39 41.33 0.69% KFRC 2025-06-12 16:01:59 142.98 34.04 0.38% KFRC 2025-06-12 17:01:30 42.05 40.47 0.39% KFRC 2025-06-12 18:02:04 47.30 36.25 0.39% KFRC 2025-06-12 19:01:25 47.57 36.22 0.39% KFRC 2025-06-12 20:02:01 0.00 0.00 0.39% 2025-06-13 KFRC 2025-06-13 12:02:02 40.21 40.07 -1.97% KFRC 2025-06-13 13:01:31 40.21 39.92 -1.90% KFRC 2025-06-13 14:02:07 40.20 40.06 -1.63% KFRC 2025-06-13 15:01:32 39.78 39.67 -2.68% KFRC 2025-06-13 16:02:09 142.98 34.04 -4.55% KFRC 2025-06-13 17:01:28 40.08 39.20 -4.57% KFRC 2025-06-13 18:02:05 39.62 39.04 -4.57% KFRC 2025-06-13 20:02:07 0.00 0.00 -4.57% 2025-06-16 KFRC 2025-06-16 05:01:33 44.22 39.00 -4.57% KFRC 2025-06-16 08:02:05 52.10 39.00 -4.57% KFRC 2025-06-16 09:01:32 52.03 39.00 -4.57% KFRC 2025-06-16 10:02:12 39.72 39.47 0.78% KFRC 2025-06-16 11:01:29 40.15 40.00 1.91% KFRC 2025-06-16 12:02:04 39.91 39.77 1.32% KFRC 2025-06-16 13:01:31 40.14 40.04 1.76% KFRC 2025-06-16 14:02:06 40.36 40.29 2.40% KFRC 2025-06-16 15:01:29 40.31 40.18 2.27% KFRC 2025-06-16 16:02:04 142.98 34.04 2.52% KFRC 2025-06-16 17:01:26 41.07 39.52 2.62% KFRC 2025-06-16 18:02:05 40.61 40.03 2.62% KFRC 2025-06-16 19:01:28 40.47 39.89 2.62% KFRC 2025-06-16 20:02:00 0.00 0.00 2.62% 2025-06-17 KFRC 2025-06-17 05:01:58 44.69 35.67 2.62% KFRC 2025-06-17 08:02:02 52.10 39.97 2.62% KFRC 2025-06-17 09:01:24 51.88 35.67 2.62% KFRC 2025-06-17 10:02:04 40.39 40.21 -0.03% KFRC 2025-06-17 11:01:26 40.48 40.25 0.31% KFRC 2025-06-17 12:02:06 40.60 40.46 0.64% KFRC 2025-06-17 13:01:30 40.55 40.47 0.64% KFRC 2025-06-17 14:02:04 40.55 40.40 0.31% KFRC 2025-06-17 15:01:33 40.38 40.35 0.23% KFRC 2025-06-17 16:02:02 52.49 34.04 0.08% KFRC 2025-06-17 17:01:26 44.78 35.81 0.07% KFRC 2025-06-17 20:02:04 0.00 0.00 0.07% 2025-06-18 KFRC 2025-06-18 05:01:35 45.04 35.70 0.07% KFRC 2025-06-18 08:02:05 52.10 35.70 0.07% KFRC 2025-06-18 09:01:33 52.10 35.67 0.07% KFRC 2025-06-18 10:02:05 40.95 40.50 1.09% KFRC 2025-06-18 11:01:35 41.00 40.88 1.49% KFRC 2025-06-18 12:02:02 40.85 40.65 1.24% KFRC 2025-06-18 13:01:29 40.91 40.79 1.44% KFRC 2025-06-18 14:02:06 41.09 40.88 1.86% KFRC 2025-06-18 15:01:35 40.47 40.31 0.15% KFRC 2025-06-18 16:02:11 142.98 34.04 -0.10% KFRC 2025-06-18 17:01:30 41.02 39.47 -0.10% KFRC 2025-06-18 18:02:02 40.54 39.96 -0.10% KFRC 2025-06-18 19:01:33 40.51 39.93 -0.10% 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%