Kforce Inc. (KFRC) Historical Stock Data
41.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFRC is up 0.04% a day on average. There have been 16 days where Kforce Inc. closed green and 14 days where KFRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 40.49 | 41.64 | ↑$1.15 (2.84%) | 39.99 | 42.02 | 209.13K |
| 2025-05-09 | 39.72 | 39.25 | ↓$0.47 (-1.18%) | 39.19 | 40.06 | 113.63K |
| 2025-05-08 | 37.70 | 39.63 | ↑$1.93 (5.12%) | 37.70 | 39.76 | 207.54K |
| 2025-05-07 | 37.58 | 37.66 | ↑$0.08 (0.21%) | 36.95 | 37.87 | 167.15K |
| 2025-05-06 | 37.61 | 37.38 | ↓$0.23 (-0.61%) | 36.97 | 38.06 | 218.51K |
| 2025-05-05 | 38.28 | 37.61 | ↓$0.67 (-1.75%) | 37.59 | 38.64 | 191.49K |
| 2025-05-02 | 38.75 | 38.62 | ↓$0.13 (-0.34%) | 38.46 | 39.28 | 225.65K |
| 2025-05-01 | 37.99 | 38.30 | ↑$0.31 (0.82%) | 37.64 | 38.89 | 293.07K |
| 2025-04-30 | 37.24 | 38.20 | ↑$0.96 (2.58%) | 37.10 | 39.39 | 254.32K |
| 2025-04-29 | 39.32 | 36.59 | ↓$2.73 (-6.94%) | 35.53 | 39.32 | 682.89K |
| 2025-04-28 | 43.90 | 42.76 | ↓$1.14 (-2.60%) | 42.07 | 44.13 | 245.15K |
| 2025-04-25 | 43.89 | 43.91 | ↑$0.02 (0.05%) | 42.98 | 43.99 | 134.25K |
| 2025-04-24 | 43.78 | 44.04 | ↑$0.26 (0.59%) | 43.39 | 44.42 | 155.77K |
| 2025-04-23 | 45.43 | 44.61 | ↓$0.82 (-1.80%) | 44.51 | 46.61 | 113.81K |
| 2025-04-22 | 43.42 | 44.56 | ↑$1.14 (2.63%) | 42.87 | 44.62 | 137.06K |
| 2025-04-21 | 43.80 | 43.45 | ↓$0.35 (-0.80%) | 42.81 | 43.80 | 105.53K |
| 2025-04-17 | 44.45 | 44.29 | ↓$0.16 (-0.36%) | 43.25 | 44.61 | 138.45K |
| 2025-04-16 | 44.22 | 44.73 | ↑$0.51 (1.15%) | 44.06 | 45.08 | 152.38K |
| 2025-04-15 | 45.86 | 44.57 | ↓$1.29 (-2.81%) | 44.36 | 46.24 | 113.19K |
| 2025-04-14 | 45.99 | 46.31 | ↑$0.32 (0.70%) | 45.41 | 46.51 | 135.87K |
| 2025-04-11 | 45.84 | 45.57 | ↓$0.27 (-0.59%) | 43.72 | 46.03 | 221.03K |
| 2025-04-10 | 45.10 | 45.80 | ↑$0.70 (1.55%) | 44.58 | 46.10 | 151.42K |
| 2025-04-09 | 43.11 | 46.10 | ↑$2.99 (6.94%) | 42.11 | 46.49 | 240.76K |
| 2025-04-08 | 45.84 | 43.65 | ↓$2.19 (-4.78%) | 43.31 | 46.16 | 129.52K |
| 2025-04-07 | 45.51 | 45.05 | ↓$0.46 (-1.01%) | 44.24 | 47.78 | 181.89K |
| 2025-04-04 | 46.19 | 46.75 | ↑$0.56 (1.21%) | 45.87 | 47.26 | 155.39K |
| 2025-04-03 | 48.86 | 47.24 | ↓$1.62 (-3.32%) | 46.96 | 48.98 | 149.39K |
| 2025-04-02 | 48.91 | 49.86 | ↑$0.95 (1.94%) | 48.69 | 50.14 | 151.63K |
| 2025-04-01 | 48.55 | 49.36 | ↑$0.81 (1.67%) | 48.47 | 49.50 | 128.77K |
| 2025-03-31 | 48.77 | 48.89 | ↑$0.12 (0.25%) | 48.10 | 49.19 | 120.52K |
Create an account or log in to view more rows.
$KFRC we had no volume for days before the last big rip
$KFRC we back
$KFRC bear trap?
$KFRC I still don’t wanna buy it
$KFRC Going up
$KFRC must buyyy
$KFRC Shorts are calling in all the favors
$KFRC eyeing for a scalp
$KFRC pump up the volume
$KFRC FYI - leaning bullish