Kforce Inc. (KFRC) Historical Stock Data
58.32 ↓0.20 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFRC is down -0.12% a day on average. There have been 14 days where Kforce Inc. closed green and 16 days where KFRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 59.03 | 58.32 | ↓$0.71 (-1.20%) | 58.16 | 59.48 | 106.15K |
| 2024-11-21 | 58.40 | 58.52 | ↑$0.12 (0.21%) | 57.55 | 59.14 | 88.02K |
| 2024-11-20 | 57.43 | 57.98 | ↑$0.55 (0.96%) | 56.77 | 58.03 | 79.05K |
| 2024-11-19 | 57.83 | 57.86 | ↑$0.03 (0.05%) | 57.21 | 58.01 | 102.76K |
| 2024-11-18 | 58.47 | 58.35 | ↓$0.12 (-0.21%) | 57.88 | 58.72 | 93.04K |
| 2024-11-15 | 59.63 | 58.18 | ↓$1.45 (-2.42%) | 57.94 | 59.63 | 92.12K |
| 2024-11-14 | 61.00 | 59.41 | ↓$1.59 (-2.61%) | 59.17 | 61.07 | 406.89K |
| 2024-11-13 | 61.25 | 60.69 | ↓$0.56 (-0.91%) | 60.33 | 61.25 | 125.07K |
| 2024-11-12 | 61.29 | 61.02 | ↓$0.27 (-0.44%) | 60.86 | 62.04 | 87.93K |
| 2024-11-11 | 61.66 | 61.91 | ↑$0.25 (0.41%) | 61.47 | 62.32 | 110.18K |
| 2024-11-08 | 62.44 | 61.22 | ↓$1.22 (-1.95%) | 60.84 | 62.44 | 75.60K |
| 2024-11-07 | 62.31 | 62.16 | ↓$0.15 (-0.24%) | 61.79 | 62.80 | 134.18K |
| 2024-11-06 | 60.95 | 62.47 | ↑$1.52 (2.49%) | 59.99 | 62.57 | 204.73K |
| 2024-11-05 | 57.80 | 58.43 | ↑$0.63 (1.09%) | 57.55 | 58.48 | 103.81K |
| 2024-11-04 | 55.87 | 57.84 | ↑$1.97 (3.53%) | 55.83 | 57.84 | 175.89K |
| 2024-11-01 | 57.96 | 55.85 | ↓$2.11 (-3.64%) | 55.42 | 57.99 | 143.70K |
| 2024-10-31 | 58.34 | 57.79 | ↓$0.55 (-0.94%) | 57.36 | 58.34 | 187.16K |
| 2024-10-30 | 56.47 | 58.40 | ↑$1.93 (3.42%) | 56.47 | 58.81 | 181.87K |
| 2024-10-28 | 54.98 | 55.68 | ↑$0.70 (1.27%) | 54.87 | 55.92 | 260.55K |
| 2024-10-25 | 55.37 | 54.55 | ↓$0.82 (-1.48%) | 54.51 | 55.78 | 275.63K |
| 2024-10-24 | 54.46 | 55.22 | ↑$0.76 (1.40%) | 54.35 | 55.81 | 377.08K |
| 2024-10-23 | 53.53 | 54.35 | ↑$0.82 (1.53%) | 53.53 | 55.17 | 269.28K |
| 2024-10-22 | 53.56 | 53.14 | ↓$0.42 (-0.78%) | 53.00 | 53.80 | 98.09K |
| 2024-10-21 | 55.38 | 53.57 | ↓$1.81 (-3.27%) | 53.55 | 55.38 | 278.08K |
| 2024-10-18 | 56.03 | 55.59 | ↓$0.44 (-0.79%) | 55.26 | 56.03 | 47.31K |
| 2024-10-17 | 57.23 | 56.06 | ↓$1.17 (-2.04%) | 55.67 | 57.56 | 242.53K |
| 2024-10-16 | 57.89 | 57.81 | ↓$0.08 (-0.14%) | 57.52 | 58.59 | 274.65K |
| 2024-10-15 | 57.45 | 58.74 | ↑$1.29 (2.25%) | 57.41 | 58.91 | 97.75K |
| 2024-10-14 | 56.08 | 56.21 | ↑$0.13 (0.23%) | 55.89 | 56.43 | 67.02K |
| 2024-10-11 | 55.74 | 56.09 | ↑$0.35 (0.63%) | 55.49 | 56.26 | 129.01K |
Create an account or log in to view more rows.
$KFRC eyeing for a scalp
$KFRC pump up the volume
$KFRC FYI - leaning bullish
$KFRC how low can she go
$KFRC LOADING UP HERE!
$KFRC has just been halted from trading.
$KFRC lmao wtf was that
$KFRC How can this stock move so little? Damn
$KFRC When they tell me diversifying is for idiots
$KFRC Come on.. Let it fall.. buy later bulls