KFORCE Historical Stock Price

Below is the stock price history for Kforce KFRC. Data is recorded each day for the historical open, high, low, close and volume. The Kforce stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kforce Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 35.95 35.95 35.475 35.575 18,336
2018-07-12 35.45 35.90 35.45 35.75 1,434
2018-07-11 35.50 35.80 35.45 35.475 1,697
2018-07-10 37.10 37.10 35.45 35.575 2,336
2018-07-09 35.25 35.65 35.20 35.65 5,475
2018-07-06 34.90 35.20 34.80 35.075 3,620
2018-07-05 34.90 35.25 34.45 35.25 2,442
2018-07-03 35.20 35.25 34.75 34.80 1,815
2018-07-02 34.50 35.40 34.45 35.20 5,311
2018-06-29 34.35 34.55 34.25 34.275 1,805
2018-06-28 33.95 34.35 33.75 34.30 3,196
2018-06-27 34.55 34.55 33.95 34.00 2,304
2018-06-26 32.10 34.95 32.10 34.75 5,237
2018-06-25 34.60 34.60 34.15 34.35 5,322
2018-06-22 35.00 35.00 34.40 34.90 5,533
2018-06-21 35.30 35.30 34.80 34.85 2,716
2018-06-20 35.45 35.80 35.10 35.55 7,901
2018-06-19 36.45 36.45 35.25 35.45 4,966
2018-06-18 36.40 36.50 35.55 36.25 4,531
2018-06-15 35.75 36.70 35.75 36.60 7,091
2018-06-14 35.40 35.925 35.20 35.925 4,196
2018-06-13 34.95 35.45 34.75 35.35 2,388
2018-06-12 34.65 34.75 34.40 34.60 2,922
2018-06-11 34.95 34.95 34.50 34.70 7,521
2018-06-08 34.35 35.05 34.35 34.875 7,070
2018-06-07 34.05 34.25 34.00 34.25 6,340
2018-06-06 33.80 34.25 33.45 34.10 6,351
2018-06-05 33.60 34.05 33.30 33.95 7,498
2018-06-04 32.35 33.30 32.35 33.25 6,279
2018-06-01 32.60 32.60 31.85 32.45 29,431

» More Kforce Stock Price History

To see other companies like Kforce (KFRC), view our stock market today for news, and other data.