Kforce Inc. (KFRC) Historical Stock Data
30.89 ↓0.03 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFRC is down 0.00% a day on average. There have been 12 days where Kforce Inc. closed green and 18 days where KFRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 31.09 | 30.89 | ↓$0.20 (-0.64%) | 30.45 | 31.48 | 306.76K |
| 2025-12-11 | 30.79 | 30.92 | ↑$0.13 (0.42%) | 30.38 | 31.29 | 164.59K |
| 2025-12-10 | 29.84 | 30.56 | ↑$0.72 (2.41%) | 29.28 | 30.65 | 210.11K |
| 2025-12-09 | 29.13 | 29.78 | ↑$0.65 (2.23%) | 29.07 | 30.08 | 168.96K |
| 2025-12-08 | 30.10 | 29.21 | ↓$0.89 (-2.96%) | 28.96 | 30.30 | 238.68K |
| 2025-12-05 | 29.18 | 29.86 | ↑$0.68 (2.33%) | 28.96 | 29.96 | 218.68K |
| 2025-12-04 | 30.16 | 29.73 | ↓$0.43 (-1.43%) | 29.45 | 30.16 | 143.62K |
| 2025-12-03 | 29.74 | 30.08 | ↑$0.34 (1.14%) | 29.47 | 30.42 | 188.53K |
| 2025-12-02 | 30.04 | 29.71 | ↓$0.33 (-1.10%) | 29.06 | 30.30 | 141.08K |
| 2025-12-01 | 29.14 | 30.06 | ↑$0.92 (3.16%) | 29.00 | 30.10 | 257.79K |
| 2025-11-26 | 29.75 | 29.70 | ↓$0.05 (-0.15%) | 29.34 | 30.06 | 193.99K |
| 2025-11-25 | 29.79 | 29.78 | ↓$0.01 (-0.03%) | 29.70 | 30.40 | 158.73K |
| 2025-11-21 | 28.28 | 29.84 | ↑$1.56 (5.52%) | 28.12 | 30.28 | 274.70K |
| 2025-11-20 | 28.11 | 28.18 | ↑$0.07 (0.26%) | 27.64 | 28.82 | 266.81K |
| 2025-11-19 | 29.68 | 27.96 | ↓$1.72 (-5.80%) | 27.93 | 29.68 | 256.54K |
| 2025-11-18 | 29.37 | 29.04 | ↓$0.32 (-1.11%) | 28.70 | 29.75 | 167.07K |
| 2025-11-17 | 29.82 | 29.45 | ↓$0.37 (-1.24%) | 29.29 | 29.97 | 203.01K |
| 2025-11-14 | 30.27 | 29.76 | ↓$0.51 (-1.68%) | 29.18 | 30.27 | 182.65K |
| 2025-11-13 | 30.86 | 30.25 | ↓$0.61 (-1.98%) | 29.90 | 31.47 | 274.91K |
| 2025-11-12 | 30.98 | 31.02 | ↑$0.04 (0.13%) | 30.60 | 31.32 | 224.99K |
| 2025-11-11 | 30.10 | 31.20 | ↑$1.10 (3.65%) | 30.10 | 31.35 | 269.46K |
| 2025-11-10 | 30.55 | 30.10 | ↓$0.45 (-1.47%) | 29.36 | 30.55 | 264.04K |
| 2025-11-07 | 30.24 | 30.13 | ↓$0.11 (-0.36%) | 29.97 | 30.92 | 334.64K |
| 2025-11-06 | 30.61 | 30.29 | ↓$0.32 (-1.03%) | 29.55 | 30.61 | 315.11K |
| 2025-11-05 | 31.49 | 30.99 | ↓$0.50 (-1.57%) | 29.46 | 31.54 | 506.11K |
| 2025-11-04 | 29.39 | 31.58 | ↑$2.20 (7.47%) | 29.39 | 34.98 | 1.01M |
| 2025-11-03 | 25.31 | 24.54 | ↓$0.77 (-3.04%) | 24.49 | 25.60 | 394.32K |
| 2025-10-31 | 25.00 | 25.30 | ↑$0.30 (1.20%) | 24.62 | 25.39 | 312.56K |
| 2025-10-30 | 25.31 | 25.10 | ↓$0.21 (-0.83%) | 25.03 | 25.45 | 255.36K |
| 2025-10-29 | 26.30 | 25.36 | ↓$0.94 (-3.57%) | 25.26 | 26.65 | 254.22K |
Create an account or log in to view more rows.
$KFRC where’s the WSB guys at? Still sleeping?
$KFRC omg lol
$KFRC Buy the dip
$KFRC I still don’t wanna buy it
$KFRC I warned you all fairly you morons.
$KFRC is going to have a run next month
$KFRC gimme gimme
$KFRC whats the news????
$KFRC always with good potential for a long term Hodl
$KFRC soon