正在更新页面
KFRC / Kforce Inc.
KFRCUSD56.8600000000002026-10-27
market.stock:us:kfrc.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 56.860000000000 |
| 2026-10-26 | 58.420000000000 |
| 2026-10-23 | 58.500000000000 |
| 2026-10-22 | 53.660000000000 |
| 2026-10-21 | 51.400000000000 |
| 2026-10-20 | 50.730000000000 |
| 2026-10-19 | 50.480000000000 |
| 2026-10-16 | 51.009998300000 |
| 2026-10-15 | 51.720000000000 |
| 2026-10-14 | 51.300000000000 |
| 2026-10-13 | 51.370000000000 |
| 2026-10-12 | 50.600000000000 |
| 2026-10-09 | 51.280000000000 |
| 2026-10-08 | 52.350000000000 |
| 2026-10-07 | 51.740000000000 |
| 2026-10-06 | 50.680000000000 |
| 2026-10-05 | 51.800000000000 |
| 2026-10-02 | 52.860000000000 |
| 2026-10-01 | 54.049999000000 |
| 2026-09-30 | 52.460000000000 |
| 2026-09-29 | 51.880000000000 |
| 2026-09-28 | 51.280000000000 |
| 2026-09-25 | 51.560000000000 |
| 2026-09-24 | 51.350000000000 |
| 2026-09-23 | 52.070000000000 |
| 2026-09-22 | 51.990000000000 |
| 2026-09-21 | 51.580000000000 |
| 2026-09-18 | 51.880000000000 |
| 2026-09-17 | 51.600000000000 |
| 2026-09-16 | 52.190000000000 |
| 2026-09-15 | 51.870000000000 |
| 2026-09-14 | 52.270000000000 |
| 2026-09-11 | 51.240000000000 |
| 2026-09-10 | 51.490000000000 |
| 2026-09-09 | 51.350000000000 |
| 2026-09-08 | 51.140000000000 |
| 2026-09-04 | 54.530000000000 |
| 2026-09-03 | 53.950000000000 |
| 2026-09-02 | 54.040001000000 |
| 2026-09-01 | 54.890000000000 |
| 2026-08-31 | 57.580000000000 |
| 2026-08-28 | 58.099998000000 |
| 2026-08-27 | 57.920000000000 |
| 2026-08-26 | 57.000000000000 |
| 2026-08-25 | 57.620000000000 |
| 2026-08-24 | 57.690000000000 |
| 2026-08-21 | 58.389999389648 |
| 2026-08-20 | 58.130001068115 |
| 2026-08-19 | 58.680000305176 |
| 2026-08-18 | 58.290000915527 |
| 2026-08-17 | 57.060001000000 |
| 2026-08-14 | 58.080001831055 |
| 2026-08-13 | 60.450000762939 |
| 2026-08-12 | 57.709999084473 |
| 2026-08-11 | 57.950000000000 |
| 2026-08-10 | 57.849998474121 |
| 2026-08-07 | 59.090000152588 |
| 2026-08-06 | 58.540000000000 |
| 2026-08-05 | 58.630000000000 |
| 2026-08-04 | 58.070000000000 |
| 2026-08-03 | 57.630000000000 |
| 2026-07-31 | 56.770000457764 |
| 2026-07-30 | 56.810001373291 |
| 2026-07-29 | 59.060001000000 |
| 2026-07-28 | 58.490000000000 |
| 2026-07-27 | 58.130001068115 |
| 2026-07-24 | 55.119998931885 |
| 2026-07-23 | 56.689998626709 |
| 2026-07-22 | 57.810001373291 |
| 2026-07-21 | 57.470001220703 |
| 2026-07-20 | 57.890000000000 |
| 2026-07-17 | 58.560001373291 |
| 2026-07-16 | 58.709999084473 |
| 2026-07-15 | 55.490001678467 |
| 2026-07-14 | 55.669998168945 |
| 2026-07-13 | 56.029998779297 |
| 2026-07-10 | 54.630001068115 |
| 2026-07-09 | 52.910000000000 |
| 2026-07-08 | 52.900000000000 |
| 2026-07-07 | 54.400001525879 |
| 2026-07-06 | 50.479999542236 |
| 2026-07-02 | 50.930000305176 |
| 2026-07-01 | 50.619998931885 |
| 2026-06-30 | 46.919998168945 |
| 2026-06-29 | 49.409999847412 |
| 2026-06-26 | 49.509998321533 |
| 2026-06-25 | 47.069999694824 |
| 2026-06-24 | 46.930000305176 |
| 2026-06-23 | 45.569999694824 |
| 2026-06-22 | 43.939998626709 |
| 2026-06-18 | 45.389999389648 |
| 2026-06-17 | 46.720001220703 |
| 2026-06-16 | 47.810001373291 |
| 2026-06-15 | 47.669998168945 |
| 2026-06-12 | 50.000000000000 |
| 2026-06-11 | 49.900001525879 |
| 2026-06-10 | 49.159999847412 |
| 2026-06-09 | 47.889999389648 |
| 2026-06-08 | 47.889999389648 |
| 2026-06-05 | 47.549999237061 |
| 2026-06-04 | 48.060001373291 |
| 2026-06-03 | 46.419998168945 |
| 2026-06-02 | 47.909999847412 |
| 2026-06-01 | 48.200000762939 |
| 2026-05-29 | 46.990001678467 |
| 2026-05-28 | 44.700000762939 |
| 2026-05-27 | 42.970001220703 |
| 2026-05-26 | 41.650001525879 |
| 2026-05-22 | 41.529998779297 |
| 2026-05-21 | 41.119998931885 |
| 2026-05-20 | 40.580001831055 |
| 2026-05-19 | 40.409999847412 |
| 2026-05-18 | 40.650001525879 |
| 2026-05-15 | 39.490001678467 |
| 2026-05-14 | 39.479999542236 |
| 2026-05-13 | 39.409999847412 |
| 2026-05-12 | 40.720001220703 |
| 2026-05-11 | 42.110000610352 |
| 2026-05-08 | 43.459999084473 |
| 2026-05-07 | 43.259998321533 |
| 2026-05-06 | 42.090000152588 |
| 2026-05-05 | 43.909999847412 |
| 2026-05-04 | 43.130001068115 |
| 2026-05-01 | 44.029998779297 |
| 2026-04-30 | 45.209999084473 |
| 2026-04-29 | 46.720001220703 |
| 2026-04-28 | 45.869998931885 |
| 2026-04-27 | 32.009998321533 |
| 2026-04-24 | 32.409999847412 |
| 2026-04-23 | 32.040000915527 |
| 2026-04-22 | 34.200000762939 |
| 2026-04-21 | 33.189998626709 |
| 2026-04-20 | 30.920000076294 |
| 2026-04-17 | 30.559999465942 |
| 2026-04-16 | 30.989999771118 |
| 2026-04-15 | 30.819999694824 |
| 2026-04-14 | 29.819999694824 |
| 2026-04-13 | 29.649999618530 |
| 2026-04-10 | 28.229999542236 |
| 2026-04-09 | 30.040000915527 |
| 2026-04-08 | 29.350000381470 |
| 2026-04-07 | 29.610000610352 |
| 2026-04-06 | 29.629999160767 |
| 2026-04-02 | 29.920000076294 |
| 2026-04-01 | 29.100000381470 |
| 2026-03-31 | 29.239999771118 |
| 2026-03-30 | 29.500000000000 |
| 2026-03-27 | 28.360000610352 |
| 2026-03-26 | 28.700000762939 |
| 2026-03-25 | 27.940000534058 |
| 2026-03-24 | 27.739999771118 |
| 2026-03-23 | 27.500000000000 |
| 2026-03-20 | 26.379999160767 |
| 2026-03-19 | 26.260000228882 |
| 2026-03-18 | 25.829999923706 |
| 2026-03-17 | 26.170000076294 |
| 2026-03-16 | 26.110000610352 |
| 2026-03-13 | 26.020000457764 |
| 2026-03-12 | 25.719999313354 |
| 2026-03-11 | 26.149999618530 |
| 2026-03-10 | 26.049999237061 |
| 2026-03-09 | 26.290000915527 |
| 2026-03-06 | 27.340000152588 |
| 2026-03-05 | 27.829999923706 |
| 2026-03-04 | 27.110000610352 |
| 2026-03-03 | 27.180000305176 |
| 2026-03-02 | 26.440000534058 |
| 2026-02-27 | 27.020000457764 |
| 2026-02-26 | 26.790000915527 |
| 2026-02-25 | 26.129999160767 |
| 2026-02-24 | 25.940000534058 |
| 2026-02-23 | 26.299999237061 |
| 2026-02-20 | 28.540000915527 |
| 2026-02-19 | 28.780000686646 |
| 2026-02-18 | 28.559999465942 |
| 2026-02-17 | 28.170000076294 |
| 2026-02-13 | 28.950000762939 |
| 2026-02-12 | 29.180000305176 |
| 2026-02-11 | 30.719999313354 |
| 2026-02-10 | 33.939998626709 |
| 2026-02-09 | 33.880001068115 |
| 2026-02-06 | 36.080001831055 |
| 2026-02-05 | 36.669998168945 |
| 2026-02-04 | 36.529998779297 |
| 2026-02-03 | 35.279998779297 |
| 2026-02-02 | 36.680000305176 |
| 2026-01-30 | 35.330001831055 |
| 2026-01-29 | 32.930000305176 |
| 2026-01-28 | 32.529998779297 |
| 2026-01-27 | 34.110000610352 |
| 2026-01-26 | 34.459999084473 |
| 2026-01-23 | 34.790000915527 |
| 2026-01-22 | 35.110000610352 |
| 2026-01-21 | 34.750000000000 |
| 2026-01-20 | 33.500000000000 |
| 2026-01-16 | 34.069999694824 |
| 2026-01-15 | 34.610000610352 |
| 2026-01-14 | 33.830001831055 |
| 2026-01-13 | 33.419998168945 |
| 2026-01-12 | 34.349998474121 |
| 2026-01-09 | 34.169998168945 |
| 2026-01-08 | 33.389999389648 |
| 2026-01-07 | 32.259998321533 |
| 2026-01-06 | 32.590000152588 |
| 2026-01-05 | 31.829999923706 |
| 2026-01-02 | 31.329999923706 |
| 2025-12-31 | 30.920000076294 |
| 2025-12-30 | 31.389999389648 |
| 2025-12-29 | 31.879999160767 |
| 2025-12-26 | 31.409999847412 |
| 2025-12-24 | 31.010000228882 |
| 2025-12-23 | 30.450000762939 |
| 2025-12-22 | 31.100000381470 |
| 2025-12-19 | 30.659999847412 |
| 2025-12-18 | 31.520000457764 |
| 2025-12-17 | 31.510000228882 |
| 2025-12-16 | 31.290000915527 |
| 2025-12-15 | 30.879999160767 |
| 2025-12-12 | 30.889999389648 |
| 2025-12-11 | 30.920000076294 |
| 2025-12-10 | 30.559999465942 |
| 2025-12-09 | 29.780000686646 |
| 2025-12-08 | 29.209999084473 |
| 2025-12-05 | 29.860000610352 |
| 2025-12-04 | 29.729999542236 |
| 2025-12-03 | 30.079999923706 |
| 2025-12-02 | 29.709999084473 |
| 2025-12-01 | 30.059999465942 |
| 2025-11-28 | 29.399999618530 |
| 2025-11-26 | 29.700000762939 |
| 2025-11-25 | 29.780000686646 |
| 2025-11-24 | 29.469999313354 |
| 2025-11-21 | 29.840000152588 |
| 2025-11-20 | 28.180000305176 |
| 2025-11-19 | 27.959999084473 |
| 2025-11-18 | 29.040000915527 |
| 2025-11-17 | 29.450000762939 |
| 2025-11-14 | 29.799999237061 |
| 2025-11-13 | 30.250000000000 |
| 2025-11-12 | 31.020000457764 |
| 2025-11-11 | 31.200000762939 |
| 2025-11-10 | 30.100000381470 |
| 2025-11-07 | 30.129999160767 |
| 2025-11-06 | 30.290000915527 |
| 2025-11-05 | 30.989999771118 |
| 2025-11-04 | 31.579999923706 |
| 2025-11-03 | 24.540000915527 |
| 2025-10-31 | 25.299999237061 |
| 2025-10-30 | 25.100000381470 |
| 2025-10-29 | 25.360000610352 |
| 2025-10-28 | 26.510000228882 |
| 2025-10-27 | 27.709999084473 |
| 2025-10-24 | 27.819999694824 |
| 2025-10-23 | 27.559999465942 |
| 2025-10-22 | 28.079999923706 |
| 2025-10-21 | 28.489999771118 |
| 2025-10-20 | 27.709999084473 |
| 2025-10-17 | 27.239999771118 |
| 2025-10-16 | 27.620000839233 |
| 2025-10-15 | 27.860000610352 |
| 2025-10-14 | 28.280000686646 |
| 2025-10-13 | 27.920000076294 |
| 2025-10-10 | 27.799999237061 |
| 2025-10-09 | 28.969999313354 |
| 2025-10-08 | 29.770000457764 |
| 2025-10-07 | 29.219999313354 |
| 2025-10-06 | 30.360000610352 |
| 2025-10-03 | 30.090000152588 |
| 2025-10-02 | 29.959999084473 |
| 2025-10-01 | 30.180000305176 |
| 2025-09-30 | 29.979999542236 |
| 2025-09-29 | 29.920000076294 |
| 2025-09-26 | 29.829999923706 |
| 2025-09-25 | 29.690000534058 |
| 2025-09-24 | 30.639999389648 |
| 2025-09-23 | 30.059999465942 |
| 2025-09-22 | 30.489999771118 |
| 2025-09-19 | 30.069999694824 |
| 2025-09-18 | 30.790000915527 |
| 2025-09-17 | 29.979999542236 |
| 2025-09-16 | 30.690000534058 |
| 2025-09-15 | 30.440000534058 |
| 2025-09-12 | 30.459999084473 |
| 2025-09-11 | 31.360000610352 |
| 2025-09-10 | 29.559999465942 |
| 2025-09-09 | 30.500000000000 |
| 2025-09-08 | 31.049999237061 |
| 2025-09-05 | 32.130001068115 |
| 2025-09-04 | 31.870000839233 |
| 2025-09-03 | 30.899999618530 |
| 2025-09-02 | 32.099998474121 |
| 2025-08-29 | 32.599998474121 |
| 2025-08-28 | 32.520000457764 |
| 2025-08-27 | 32.659999847412 |
| 2025-08-26 | 31.930000305176 |
| 2025-08-25 | 32.819999694824 |
| 2025-08-22 | 33.389999389648 |
| 2025-08-21 | 31.389999389648 |
| 2025-08-20 | 31.770000457764 |
| 2025-08-19 | 32.439998626709 |
| 2025-08-18 | 32.000000000000 |
| 2025-08-15 | 32.250000000000 |
| 2025-08-14 | 32.250000000000 |
| 2025-08-13 | 33.450000762939 |
| 2025-08-12 | 32.000000000000 |
| 2025-08-11 | 31.030000686646 |
| 2025-08-08 | 31.959999084473 |
| 2025-08-07 | 31.700000762939 |
| 2025-08-06 | 32.500000000000 |
| 2025-08-05 | 34.119998931885 |
| 2025-08-04 | 34.369998931885 |
| 2025-08-01 | 34.240001678467 |
| 2025-07-31 | 34.849998474121 |
| 2025-07-30 | 36.500000000000 |
| 2025-07-29 | 38.340000152588 |
| 2025-07-28 | 46.909999847412 |
| 2025-07-25 | 46.450000762939 |
| 2025-07-24 | 46.360000610352 |
| 2025-07-23 | 45.020000457764 |
| 2025-07-22 | 44.409999847412 |
| 2025-07-21 | 42.740001678467 |
| 2025-07-18 | 42.959999084473 |
| 2025-07-17 | 42.970001220703 |
| 2025-07-16 | 42.090000152588 |
| 2025-07-15 | 41.490001678467 |
| 2025-07-14 | 42.750000000000 |
| 2025-07-11 | 43.470001220703 |
| 2025-07-10 | 43.979999542236 |
| 2025-07-09 | 44.360000610352 |
| 2025-07-08 | 43.680000305176 |
| 2025-07-07 | 42.139999389648 |
| 2025-07-03 | 43.750000000000 |
| 2025-07-02 | 43.549999237061 |
| 2025-07-01 | 43.009998321533 |
| 2025-06-30 | 41.130001068115 |
| 2025-06-27 | 41.290000915527 |
| 2025-06-26 | 40.840000152588 |
| 2025-06-25 | 40.330001831055 |
| 2025-06-24 | 41.259998321533 |
| 2025-06-23 | 40.819999694824 |
| 2025-06-20 | 40.139999389648 |
| 2025-06-18 | 40.259998321533 |
| 2025-06-17 | 40.299999237061 |
| 2025-06-16 | 40.299999237061 |
| 2025-06-13 | 39.330001831055 |
| 2025-06-12 | 41.270000457764 |
| 2025-06-11 | 41.080001831055 |
| 2025-06-10 | 41.889999389648 |
| 2025-06-09 | 41.520000457764 |
| 2025-06-06 | 41.340000152588 |
| 2025-06-05 | 41.049999237061 |
| 2025-06-04 | 41.380001068115 |
| 2025-06-03 | 41.299999237061 |
| 2025-06-02 | 40.360000610352 |
| 2025-05-30 | 40.799999237061 |
| 2025-05-29 | 40.869998931885 |
| 2025-05-28 | 40.610000610352 |
| 2025-05-27 | 41.610000610352 |
| 2025-05-23 | 40.360000610352 |
| 2025-05-22 | 41.069999694824 |
| 2025-05-21 | 40.610000610352 |
| 2025-05-20 | 41.819999694824 |
| 2025-05-19 | 41.959999084473 |
| 2025-05-16 | 42.090000152588 |
| 2025-05-15 | 41.939998626709 |
| 2025-05-14 | 40.900001525879 |
| 2025-05-13 | 41.610000610352 |
| 2025-05-12 | 41.639999389648 |
| 2025-05-09 | 39.250000000000 |
| 2025-05-08 | 39.630001068115 |
| 2025-05-07 | 37.659999847412 |
| 2025-05-06 | 37.380001068115 |
| 2025-05-05 | 37.610000610352 |
| 2025-05-02 | 38.619998931885 |
| 2025-05-01 | 38.299999237061 |
| 2025-04-30 | 38.200000762939 |
| 2025-04-29 | 36.590000152588 |
| 2025-04-28 | 42.759998321533 |
| 2025-04-25 | 43.909999847412 |
| 2025-04-24 | 44.040000915527 |
| 2025-04-23 | 44.610000610352 |
| 2025-04-22 | 44.560001373291 |
| 2025-04-21 | 43.450000762939 |
| 2025-04-17 | 44.290000915527 |
| 2025-04-16 | 44.729999542236 |
| 2025-04-15 | 44.569999694824 |
| 2025-04-14 | 46.310001373291 |
| 2025-04-11 | 45.569999694824 |
| 2025-04-10 | 45.799999237061 |
| 2025-04-09 | 46.099998474121 |
| 2025-04-08 | 43.650001525879 |
| 2025-04-07 | 45.049999237061 |
| 2025-04-04 | 46.750000000000 |
| 2025-04-03 | 47.240001678467 |
| 2025-04-02 | 49.860000610352 |
| 2025-04-01 | 49.360000610352 |
| 2025-03-31 | 48.889999389648 |
| 2025-03-28 | 49.009998321533 |
| 2025-03-27 | 49.520000457764 |
| 2025-03-26 | 48.869998931885 |
| 2025-03-25 | 48.560001373291 |
| 2025-03-24 | 49.029998779297 |
| 2025-03-21 | 48.419998168945 |
| 2025-03-20 | 49.209999084473 |
| 2025-03-19 | 50.580001831055 |
| 2025-03-18 | 50.680000305176 |
| 2025-03-17 | 50.369998931885 |
| 2025-03-14 | 50.669998168945 |
| 2025-03-13 | 49.150001525879 |
| 2025-03-12 | 49.220001220703 |
| 2025-03-11 | 51.619998931885 |
| 2025-03-10 | 51.479999542236 |
| 2025-03-07 | 51.150001525879 |
| 2025-03-06 | 50.430000305176 |
| 2025-03-05 | 49.529998779297 |
| 2025-03-04 | 49.169998168945 |
| 2025-03-03 | 49.169998168945 |
| 2025-02-28 | 50.119998931885 |
| 2025-02-27 | 49.990001678467 |
| 2025-02-26 | 49.529998779297 |
| 2025-02-25 | 50.009998321533 |
| 2025-02-24 | 48.919998168945 |
| 2025-02-21 | 48.520000457764 |
| 2025-02-20 | 49.159999847412 |
| 2025-02-19 | 49.650001525879 |
| 2025-02-18 | 48.830001831055 |
| 2025-02-14 | 49.939998626709 |
| 2025-02-13 | 50.240001678467 |
| 2025-02-12 | 49.799999237061 |
| 2025-02-11 | 51.470001220703 |
| 2025-02-10 | 51.299999237061 |
| 2025-02-07 | 51.610000610352 |
| 2025-02-06 | 52.389999389648 |
| 2025-02-05 | 53.799999237061 |
| 2025-02-04 | 54.299999237061 |
| 2025-02-03 | 53.750000000000 |
| 2025-01-31 | 55.729999542236 |
| 2025-01-30 | 55.990001678467 |
| 2025-01-29 | 55.930000305176 |
| 2025-01-28 | 56.299999237061 |
| 2025-01-27 | 56.930000305176 |
| 2025-01-24 | 55.700000762939 |
| 2025-01-23 | 55.799999237061 |
| 2025-01-22 | 55.840000152588 |
| 2025-01-21 | 56.889999389648 |
| 2025-01-17 | 56.279998779297 |
| 2025-01-16 | 56.509998321533 |
| 2025-01-15 | 56.270000457764 |
| 2025-01-14 | 55.680000305176 |
| 2025-01-13 | 55.049999237061 |
| 2025-01-10 | 53.759998321533 |
| 2025-01-08 | 55.770000457764 |
| 2025-01-07 | 55.610000610352 |
| 2025-01-06 | 56.049999237061 |
| 2025-01-03 | 56.330001831055 |
| 2025-01-02 | 55.400001525879 |
| 2024-12-31 | 56.700000762939 |
| 2024-12-30 | 56.549999237061 |
| 2024-12-27 | 56.709999084473 |
| 2024-12-26 | 57.020000457764 |
| 2024-12-24 | 56.619998931885 |
| 2024-12-23 | 56.069999694824 |
| 2024-12-20 | 56.209999084473 |
| 2024-12-19 | 56.349998474121 |
| 2024-12-18 | 56.560001373291 |
| 2024-12-17 | 58.490001678467 |
| 2024-12-16 | 58.970001220703 |
| 2024-12-13 | 59.779998779297 |
| 2024-12-12 | 59.279998779297 |
| 2024-12-11 | 60.080001831055 |
| 2024-12-10 | 60.700000762939 |
| 2024-12-09 | 60.779998779297 |
| 2024-12-06 | 59.740001678467 |
| 2024-12-05 | 60.740001678467 |
| 2024-12-04 | 61.650001525879 |
| 2024-12-03 | 61.069999694824 |
| 2024-12-02 | 61.529998779297 |
| 2024-11-29 | 59.990001678467 |
| 2024-11-27 | 59.639999389648 |
| 2024-11-26 | 59.919998168945 |
| 2024-11-25 | 60.060001373291 |
| 2024-11-22 | 58.319999694824 |
| 2024-11-21 | 58.520000457764 |
| 2024-11-20 | 57.979999542236 |
| 2024-11-19 | 57.860000610352 |
| 2024-11-18 | 58.349998474121 |
| 2024-11-15 | 58.180000305176 |
| 2024-11-14 | 59.409999847412 |
| 2024-11-13 | 60.689998626709 |
| 2024-11-12 | 61.020000457764 |
| 2024-11-11 | 61.909999847412 |
| 2024-11-08 | 61.220001220703 |
| 2024-11-07 | 62.159999847412 |
| 2024-11-06 | 62.470001220703 |
| 2024-11-05 | 58.430000305176 |
| 2024-11-04 | 57.840000152588 |
| 2024-11-01 | 55.849998474121 |
| 2024-10-31 | 57.790000915527 |
| 2024-10-30 | 58.400001525879 |
| 2024-10-29 | 57.060001373291 |
| 2024-10-28 | 55.680000305176 |
| 2024-10-25 | 54.549999237061 |
| 2024-10-24 | 55.220001220703 |
| 2024-10-23 | 54.349998474121 |
| 2024-10-22 | 53.970001220703 |
| 2024-10-21 | 53.569999694824 |
| 2024-10-18 | 55.580001831055 |
| 2024-10-17 | 56.060001373291 |
| 2024-10-16 | 57.810001373291 |
| 2024-10-15 | 57.560001373291 |
| 2024-10-14 | 56.209999084473 |
| 2024-10-11 | 56.090000152588 |
| 2024-10-10 | 55.549999237061 |
| 2024-10-09 | 55.900001525879 |
| 2024-10-08 | 55.849998474121 |
| 2024-10-07 | 56.310001373291 |
| 2024-10-04 | 57.029998779297 |
| 2024-10-03 | 57.069999694824 |
| 2024-10-02 | 58.279998779297 |
| 2024-10-01 | 60.529998779297 |
| 2024-09-30 | 61.450000762939 |
| 2024-09-27 | 61.549999237061 |
| 2024-09-26 | 61.069999694824 |
| 2024-09-25 | 60.229999542236 |
| 2024-09-24 | 61.130001068115 |
| 2024-09-23 | 61.619998931885 |
| 2024-09-20 | 62.439998626709 |
| 2024-09-19 | 63.389999389648 |
| 2024-09-18 | 62.529998779297 |
| 2024-09-17 | 62.439998626709 |
| 2024-09-16 | 61.830001831055 |
| 2024-09-13 | 62.400001525879 |
| 2024-09-12 | 61.909999847412 |
| 2024-09-11 | 62.110000610352 |
| 2024-09-10 | 63.400001525879 |
| 2024-09-09 | 63.020000457764 |
| 2024-09-06 | 62.479999542236 |
| 2024-09-05 | 63.500000000000 |
| 2024-09-04 | 64.300003051758 |
| 2024-09-03 | 64.330001831055 |
| 2024-08-30 | 65.589996337891 |
| 2024-08-29 | 65.319999694824 |
| 2024-08-28 | 65.379997253418 |
| 2024-08-27 | 65.739997863770 |
| 2024-08-26 | 66.459999084473 |
| 2024-08-23 | 65.910003662109 |
| 2024-08-22 | 64.160003662109 |
| 2024-08-21 | 64.569999694824 |
| 2024-08-20 | 63.500000000000 |
| 2024-08-19 | 64.669998168945 |
| 2024-08-16 | 64.739997863770 |
| 2024-08-15 | 65.000000000000 |
| 2024-08-14 | 64.169998168945 |
| 2024-08-13 | 63.590000152588 |
| 2024-08-12 | 62.369998931885 |
| 2024-08-09 | 62.869998931885 |
| 2024-08-08 | 63.330001831055 |
| 2024-08-07 | 62.069999694824 |
| 2024-08-06 | 63.680000305176 |
| 2024-08-05 | 63.560001373291 |
| 2024-08-02 | 65.349998474121 |
| 2024-08-01 | 67.400001525879 |
| 2024-07-31 | 69.470001220703 |
| 2024-07-30 | 70.220001220703 |
| 2024-07-29 | 67.599998474121 |
| 2024-07-26 | 68.410003662109 |
| 2024-07-25 | 67.239997863770 |
| 2024-07-24 | 66.669998168945 |
| 2024-07-23 | 67.980003356934 |
| 2024-07-22 | 67.599998474121 |
| 2024-07-19 | 66.440002441406 |
| 2024-07-18 | 66.660003662109 |
| 2024-07-17 | 67.370002746582 |
| 2024-07-16 | 67.839996337891 |
| 2024-07-15 | 63.970001220703 |
| 2024-07-12 | 62.400001525879 |
| 2024-07-11 | 61.909999847412 |
| 2024-07-10 | 59.590000152588 |
| 2024-07-09 | 59.400001525879 |
| 2024-07-08 | 61.750000000000 |
| 2024-07-05 | 61.220001220703 |
| 2024-07-03 | 62.080001831055 |
| 2024-07-02 | 62.000000000000 |
| 2024-07-01 | 60.979999542236 |
| 2024-06-28 | 62.130001068115 |
| 2024-06-27 | 61.810001373291 |
| 2024-06-26 | 61.450000762939 |
| 2024-06-25 | 62.459999084473 |
| 2024-06-24 | 62.119998931885 |
| 2024-06-21 | 61.970001220703 |
| 2024-06-20 | 61.290000915527 |
| 2024-06-18 | 61.689998626709 |
| 2024-06-17 | 60.659999847412 |
| 2024-06-14 | 60.959999084473 |
| 2024-06-13 | 61.830001831055 |
| 2024-06-12 | 61.549999237061 |
| 2024-06-11 | 60.500000000000 |
| 2024-06-10 | 60.270000457764 |
| 2024-06-07 | 60.650001525879 |
| 2024-06-06 | 61.880001068115 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:kfrc.1d | ohlc | 1d | USD |
| market.stock:us:kfrc.1w | ohlc | 1w | USD |