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
2017-11-20 25.40 25.85 25.40 25.75 1,896
2017-11-17 24.90 25.60 24.90 25.55 2,144
2017-11-16 24.50 25.40 24.50 25.20 2,284
2017-11-15 24.70 24.95 24.25 24.25 2,585
2017-11-14 24.25 24.55 24.15 24.50 2,627
2017-11-13 23.80 24.45 23.80 24.15 4,062
2017-11-10 24.10 24.30 24.05 24.05 2,272
2017-11-09 23.90 24.25 23.85 24.00 3,201
2017-11-08 23.75 24.00 23.40 23.90 2,684
2017-11-07 24.25 24.45 23.70 24.10 3,975
2017-11-06 24.10 24.40 23.90 24.35 4,493
2017-11-03 23.20 23.45 23.05 23.15 2,098
2017-11-02 23.30 23.70 23.05 23.60 3,931
2017-11-01 22.80 23.05 22.45 22.95 5,919
2017-10-31 21.10 21.30 20.90 21.05 2,761
2017-10-30 20.60 20.60 20.05 20.20 2,043
2017-10-27 20.80 20.85 20.65 20.80 2,284
2017-10-26 20.85 21.00 20.75 20.90 1,376
2017-10-25 20.30 20.80 20.30 20.625 3,903
2017-10-24 20.20 20.60 20.10 20.55 2,570
2017-10-23 20.20 20.20 19.80 19.85 737
2017-10-20 20.30 20.35 20.20 20.20 1,300
2017-10-19 19.95 20.10 19.95 20.00 1,640
2017-10-18 19.40 20.05 19.40 19.95 2,364
2017-10-17 19.375 19.45 19.25 19.40 1,209
2017-10-16 19.55 19.70 19.25 19.55 6,022
2017-10-13 19.60 19.60 19.45 19.50 1,055
2017-10-12 19.50 19.80 19.45 19.50 2,978
2017-10-11 19.85 19.85 19.45 19.55 3,601
2017-10-10 20.55 20.55 20.30 20.40 2,476

» More Kforce Stock Price History

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