Kforce Inc (KFRC) Historical Stock Data
64.08 ↓0.11 (-0.17%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KFRC is down -0.32% a day on average. There have been 11 days where Kforce Inc closed green and 19 days where KFRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 64.14 | 64.08 | ↓$0.06 (-0.09%) | 63.52 | 64.80 | 83.39K |
| 2024-04-23 | 64.14 | 64.19 | ↑$0.05 (0.08%) | 64.14 | 64.89 | 71.58K |
| 2024-04-22 | 63.72 | 64.04 | ↑$0.32 (0.50%) | 63.59 | 64.78 | 110.59K |
| 2024-04-19 | 62.59 | 63.56 | ↑$0.97 (1.55%) | 62.59 | 63.75 | 134.42K |
| 2024-04-18 | 63.61 | 62.81 | ↓$0.80 (-1.26%) | 62.55 | 64.32 | 137.88K |
| 2024-04-17 | 64.50 | 63.43 | ↓$1.07 (-1.66%) | 63.35 | 64.77 | 52K |
| 2024-04-16 | 64.00 | 64.39 | ↑$0.39 (0.61%) | 63.71 | 64.61 | 53.87K |
| 2024-04-15 | 65.15 | 64.46 | ↓$0.69 (-1.06%) | 64.30 | 65.46 | 74.32K |
| 2024-04-12 | 65.11 | 64.86 | ↓$0.25 (-0.38%) | 64.07 | 65.39 | 65.65K |
| 2024-04-11 | 66.13 | 65.60 | ↓$0.53 (-0.80%) | 65.29 | 66.29 | 59.72K |
| 2024-04-10 | 67.71 | 65.77 | ↓$1.94 (-2.87%) | 65.14 | 67.71 | 88.36K |
| 2024-04-09 | 68.68 | 68.65 | ↓$0.03 (-0.04%) | 68.63 | 69.20 | 50.80K |
| 2024-04-08 | 68.89 | 68.39 | ↓$0.50 (-0.73%) | 68.32 | 68.89 | 42.54K |
| 2024-04-05 | 67.84 | 68.42 | ↑$0.58 (0.85%) | 67.59 | 68.90 | 60.77K |
| 2024-04-04 | 67.92 | 67.99 | ↑$0.07 (0.11%) | 67.35 | 68.16 | 93.48K |
| 2024-04-03 | 67.57 | 67.46 | ↓$0.11 (-0.16%) | 67.03 | 68.05 | 58.62K |
| 2024-04-02 | 69.20 | 68.08 | ↓$1.12 (-1.62%) | 68.02 | 69.49 | 56.96K |
| 2024-04-01 | 70.61 | 70.00 | ↓$0.61 (-0.86%) | 69.49 | 70.61 | 56.53K |
| 2024-03-28 | 70.23 | 70.52 | ↑$0.29 (0.41%) | 69.94 | 71.48 | 115.91K |
| 2024-03-27 | 69.77 | 69.97 | ↑$0.20 (0.29%) | 69.74 | 70.56 | 113.23K |
| 2024-03-26 | 69.98 | 69.22 | ↓$0.76 (-1.09%) | 69.08 | 69.98 | 63.34K |
| 2024-03-25 | 70.74 | 69.45 | ↓$1.29 (-1.82%) | 69.26 | 70.90 | 55.36K |
| 2024-03-22 | 70.74 | 70.40 | ↓$0.34 (-0.48%) | 69.81 | 70.74 | 62.16K |
| 2024-03-21 | 70.63 | 70.74 | ↑$0.11 (0.16%) | 70.38 | 72.19 | 107.52K |
| 2024-03-20 | 67.98 | 70.16 | ↑$2.18 (3.21%) | 67.73 | 70.32 | 98.91K |
| 2024-03-19 | 68.44 | 68.19 | ↓$0.25 (-0.37%) | 68.19 | 69.01 | 83.25K |
| 2024-03-18 | 69.05 | 68.44 | ↓$0.61 (-0.88%) | 68.40 | 69.54 | 94.70K |
| 2024-03-15 | 67.91 | 68.55 | ↑$0.64 (0.94%) | 67.91 | 68.70 | 384.84K |
| 2024-03-14 | 69.68 | 68.20 | ↓$1.48 (-2.12%) | 68.05 | 69.68 | 102.86K |
| 2024-03-13 | 70.02 | 70.00 | ↓$0.02 (-0.03%) | 69.84 | 70.58 | 116.10K |
Create an account or log in to view more rows.
$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
$KFRC lets see if it can hold the line
$KFRC hows short doing? Keep short pls
we need your money.
$KFRC puts r going to print tomorrow
$KFRC longer we hold
more pressure on the shorts
$KFRC good place to average up
$KFRC looking good today??