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
2018-10-15 33.76 34.58 33.76 34.30 3,325
2018-10-12 34.45 34.45 33.29 33.76 7,360
2018-10-11 34.71 34.98 34.10 34.12 5,701
2018-10-10 35.595 35.66 34.48 34.48 7,094
2018-10-09 35.02 35.45 35.02 35.40 6,754
2018-10-08 35.28 35.37 34.71 35.24 5,714
2018-10-05 36.43 36.43 35.09 35.61 6,010
2018-10-04 36.39 36.85 36.25 36.595 10,430
2018-10-03 36.24 37.04 36.24 36.67 10,489
2018-10-02 36.53 36.53 35.13 35.68 16,579
2018-10-01 37.36 37.52 36.66 36.66 8,066
2018-09-28 37.75 38.00 37.40 37.45 3,142
2018-09-27 37.85 37.85 37.625 37.625 1,546
2018-09-26 37.80 38.15 37.50 37.60 3,559
2018-09-25 38.60 38.60 37.85 37.90 2,001
2018-09-24 37.75 37.85 37.35 37.75 4,509
2018-09-21 38.20 38.40 37.95 38.20 7,306
2018-09-20 37.40 37.60 37.25 37.55 6,280
2018-09-19 38.55 38.55 37.00 37.05 9,103
2018-09-18 39.15 40.00 39.15 39.25 10,089
2018-09-17 39.80 40.00 39.00 39.35 6,192
2018-09-14 40.10 40.15 39.65 39.80 4,673
2018-09-13 40.15 40.30 39.80 40.20 6,502
2018-09-12 40.20 40.20 39.70 39.90 4,828
2018-09-11 40.55 40.55 40.15 40.175 4,081
2018-09-10 41.80 41.90 40.40 40.40 9,399
2018-09-07 41.90 42.00 41.55 41.80 7,132
2018-09-06 42.20 42.75 41.90 42.60 6,209
2018-09-05 41.70 42.30 41.20 42.15 8,935
2018-09-04 41.95 42.05 41.45 41.95 6,721

» More Kforce Stock Price History

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