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
2018-01-17 26.25 26.85 26.25 26.75 1,714
2018-01-16 26.95 26.95 26.45 26.60 946
2018-01-12 26.90 26.90 26.55 26.65 903
2018-01-11 27.00 27.00 26.85 26.85 602
2018-01-10 26.80 26.90 26.65 26.85 2,013
2018-01-09 26.80 27.325 26.75 26.975 3,764
2018-01-08 26.40 27.05 26.40 26.90 757
2018-01-05 25.50 26.70 25.50 26.70 3,504
2018-01-04 26.65 27.00 26.60 26.80 3,363
2018-01-03 25.90 26.45 25.75 26.275 2,465
2018-01-02 25.50 26.05 25.45 26.00 3,938
2017-12-29 25.90 25.90 25.30 25.30 2,840
2017-12-28 25.70 26.00 25.70 25.85 2,267
2017-12-27 25.50 25.75 25.45 25.70 3,366
2017-12-26 26.00 26.00 25.75 25.85 1,312
2017-12-22 25.95 26.10 25.90 26.00 915
2017-12-21 26.50 26.50 26.00 26.05 1,038
2017-12-20 26.15 26.60 26.15 26.40 2,419
2017-12-19 26.55 26.55 25.85 25.95 2,407
2017-12-18 26.55 26.65 26.20 26.25 6,069
2017-12-15 25.75 26.50 25.70 26.25 2,535
2017-12-14 25.75 25.85 25.20 25.40 1,345
2017-12-13 26.25 26.30 25.50 25.55 4,646
2017-12-12 26.30 26.50 26.10 26.30 4,464
2017-12-11 25.80 26.10 25.80 26.05 6,302
2017-12-08 25.80 26.40 25.80 26.10 1,551
2017-12-07 26.00 26.25 25.80 25.85 3,988
2017-12-06 26.00 26.20 26.00 26.15 4,749
2017-12-05 25.75 26.05 25.75 26.00 5,419
2017-12-04 26.35 26.35 25.45 25.90 2,850

» More Kforce Stock Price History

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