Kforce Inc (KFRC) Historical Stock Data

54.90 ↓0.70 (-1.26%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, KFRC is up 0.16% a day on average. There have been 18 days where Kforce Inc closed green and 12 days where KFRC closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3055.3754.90↓$0.47 (-0.85%)54.8255.98115.33K
2023-01-2755.4455.60↑$0.16 (0.29%)55.4456.0167.16K
2023-01-2655.6455.84↑$0.20 (0.36%)55.1955.9289.95K
2023-01-2554.7855.20↑$0.42 (0.77%)54.1155.83160.16K
2023-01-2455.9655.38↓$0.58 (-1.04%)55.0955.9697.38K
2023-01-2355.6956.25↑$0.56 (1.01%)55.2156.56127.45K
2023-01-2055.1655.30↑$0.14 (0.25%)54.5755.49123.50K
2023-01-1954.6954.96↑$0.27 (0.49%)54.4255.30170.61K
2023-01-1856.0355.20↓$0.83 (-1.48%)55.0456.61148.98K
2023-01-1757.9656.00↓$1.96 (-3.38%)55.9358.13143.29K
2023-01-1356.9058.25↑$1.35 (2.37%)56.7958.42104.68K
2023-01-1257.2357.20↓$0.03 (-0.05%)55.9057.5276.15K
2023-01-1156.5156.99↑$0.48 (0.85%)56.1457.3096.68K
2023-01-1055.1756.16↑$0.99 (1.79%)53.9956.1789.04K
2023-01-0955.8055.15↓$0.65 (-1.16%)55.0355.97105.29K
2023-01-0653.3355.65↑$2.32 (4.35%)52.9955.82102.51K
2023-01-0554.5953.15↓$1.44 (-2.64%)52.7454.59132.63K
2023-01-0454.7054.70↑$0.00 (0.00%)54.3755.70105.10K
2023-01-0355.0954.59↓$0.50 (-0.91%)54.1156.14136.46K
2022-12-3054.8054.83↑$0.03 (0.05%)54.3355.12138.09K
2022-12-2954.2855.30↑$1.02 (1.88%)54.2855.4870.48K
2022-12-2854.9154.03↓$0.88 (-1.60%)54.0055.7070.77K
2022-12-2754.7854.97↑$0.19 (0.35%)54.7555.2748.29K
2022-12-2353.5254.83↑$1.31 (2.45%)53.5055.0547.40K
2022-12-2254.1653.57↓$0.59 (-1.09%)53.0355.16150.09K
2022-12-2153.1254.75↑$1.63 (3.07%)53.0355.22189.44K
2022-12-2052.5152.73↑$0.22 (0.42%)51.7953.1394.83K
2022-12-1953.1252.47↓$0.65 (-1.22%)52.1753.5989.33K
2022-12-1651.7553.22↑$1.47 (2.84%)51.3653.52245.79K
2022-12-1553.8251.98↓$1.84 (-3.42%)51.2453.90254.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$KFRC I think I like this stock more everyday

0 Like Report
substancetag

$KFRC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report