Want to see KFRC full AI Analyst Report?
Kforce (KFRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.50 | 59.91 | 57.00 | 57.41 | 57.41 | -0.79% | 242,427 | 1.01 |
| Oct 29, 2026 | 57.24 | 58.15 | 56.03 | 57.87 | 57.87 | +1.40% | 301,043 | 1.26 |
| Oct 28, 2026 | 55.69 | 57.49 | 55.69 | 57.07 | 57.07 | +0.37% | 263,632 | 1.10 |
| Oct 27, 2026 | 60.00 | 61.75 | 56.06 | 56.86 | 56.86 | -2.67% | 615,441 | 2.65 |
| Oct 26, 2026 | 58.59 | 60.14 | 57.70 | 58.42 | 58.42 | -0.14% | 497,175 | 2.17 |
| Oct 23, 2026 | 54.17 | 58.58 | 54.17 | 58.50 | 58.50 | +9.02% | 358,708 | 1.55 |
| Oct 22, 2026 | 51.78 | 53.74 | 51.50 | 53.66 | 53.66 | +4.40% | 153,743 | 0.65 |
| Oct 21, 2026 | 50.72 | 51.99 | 50.72 | 51.40 | 51.40 | +1.32% | 115,691 | 0.48 |
| Oct 20, 2026 | 50.96 | 52.07 | 50.40 | 50.73 | 50.73 | +0.50% | 126,195 | 0.52 |
| Oct 19, 2026 | 50.68 | 51.22 | 50.29 | 50.48 | 50.48 | -1.04% | 170,973 | 0.71 |
| Oct 16, 2026 | 52.16 | 52.44 | 50.50 | 51.01 | 51.01 | -1.37% | 152,806 | 0.63 |
| Oct 15, 2026 | 50.42 | 52.09 | 50.42 | 51.72 | 51.72 | +0.82% | 224,940 | 0.93 |
| Oct 14, 2026 | 51.12 | 51.90 | 50.63 | 51.30 | 51.30 | -0.14% | 206,459 | 0.85 |
| Oct 13, 2026 | 51.11 | 51.64 | 50.62 | 51.37 | 51.37 | +1.52% | 152,658 | 0.61 |
| Oct 12, 2026 | 51.10 | 51.78 | 50.35 | 50.60 | 50.60 | -1.33% | 131,206 | 0.52 |
| Oct 09, 2026 | 52.72 | 52.78 | 51.20 | 51.28 | 51.28 | -2.04% | 169,367 | 0.67 |
| Oct 08, 2026 | 51.83 | 52.35 | 51.03 | 52.35 | 52.35 | +1.18% | 224,530 | 0.88 |
| Oct 07, 2026 | 50.73 | 52.27 | 50.26 | 51.74 | 51.74 | +2.09% | 148,662 | 0.58 |
| Oct 06, 2026 | 52.03 | 52.03 | 50.31 | 50.68 | 50.68 | -2.16% | 150,260 | 0.59 |
| Oct 05, 2026 | 52.47 | 52.73 | 51.77 | 51.80 | 51.80 | -2.01% | 141,405 | 0.55 |
| Oct 02, 2026 | 54.10 | 54.76 | 52.51 | 52.86 | 52.86 | -2.20% | 143,410 | 0.55 |
| Oct 01, 2026 | 53.08 | 54.94 | 53.05 | 54.05 | 54.05 | +3.03% | 203,542 | 0.78 |
| Sep 30, 2026 | 51.91 | 52.61 | 50.93 | 52.46 | 52.46 | +1.12% | 242,903 | 0.94 |
| Sep 29, 2026 | 50.93 | 52.06 | 50.54 | 51.88 | 51.88 | +1.17% | 181,148 | 0.71 |
| Sep 28, 2026 | 51.18 | 51.76 | 50.95 | 51.28 | 51.28 | -0.54% | 150,850 | 0.59 |
| Sep 25, 2026 | 50.88 | 51.58 | 50.87 | 51.56 | 51.56 | +0.41% | 205,072 | 0.80 |
| Sep 24, 2026 | 52.18 | 52.99 | 49.66 | 51.35 | 51.35 | -1.38% | 209,748 | 0.82 |
| Sep 23, 2026 | 51.94 | 53.42 | 51.41 | 52.07 | 52.07 | +0.15% | 185,680 | 0.72 |
| Sep 22, 2026 | 52.32 | 52.59 | 51.06 | 51.99 | 51.99 | +0.79% | 284,923 | 1.11 |
| Sep 21, 2026 | 51.89 | 52.24 | 51.16 | 51.58 | 51.58 | -0.58% | 320,787 | 1.26 |
| Sep 18, 2026 | 51.62 | 52.15 | 50.36 | 51.88 | 51.88 | +0.54% | 487,283 | 1.96 |
| Sep 17, 2026 | 52.46 | 52.78 | 50.97 | 51.60 | 51.60 | -1.13% | 264,948 | 1.07 |
| Sep 16, 2026 | 51.33 | 52.21 | 50.98 | 52.19 | 52.19 | +0.62% | 210,038 | 0.86 |
| Sep 15, 2026 | 51.59 | 52.52 | 51.46 | 51.87 | 51.87 | -0.77% | 196,624 | 0.80 |
| Sep 14, 2026 | 52.40 | 52.76 | 51.16 | 52.27 | 52.27 | +2.01% | 208,049 | 0.85 |
| Sep 11, 2026 | 51.53 | 51.53 | 50.51 | 51.24 | 51.24 | +0.29% | 257,355 | 1.06 |
| Sep 10, 2026 | 51.58 | 52.24 | 50.35 | 51.49 | 51.09 | +0.27% | 268,452 | 1.11 |
| Sep 09, 2026 | 51.01 | 51.51 | 49.64 | 51.35 | 50.95 | +0.41% | 242,584 | 1.01 |
| Sep 08, 2026 | 53.85 | 53.85 | 50.40 | 51.14 | 50.74 | -6.22% | 303,484 | 1.28 |
| Sep 07, 2026 | 53.03 | 54.53 | 52.88 | 54.53 | 54.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.03 | 54.53 | 52.88 | 54.53 | 54.11 | +1.08% | 423,681 | 1.80 |
| Sep 03, 2026 | 54.28 | 54.71 | 52.95 | 53.95 | 53.53 | -0.17% | 449,313 | 1.94 |
| Sep 02, 2026 | 54.70 | 55.86 | 53.73 | 54.04 | 53.62 | -1.55% | 239,541 | 1.04 |
| Sep 01, 2026 | 57.50 | 58.31 | 54.43 | 54.89 | 54.46 | -4.67% | 343,703 | 1.52 |
| Aug 31, 2026 | 57.67 | 58.08 | 56.68 | 57.58 | 57.13 | -0.90% | 305,941 | 1.37 |
| Aug 28, 2026 | 58.33 | 59.29 | 56.21 | 58.10 | 57.65 | +0.31% | 203,624 | 0.91 |
| Aug 27, 2026 | 57.09 | 57.92 | 56.65 | 57.92 | 57.47 | +1.61% | 198,163 | 0.89 |
| Aug 26, 2026 | 57.31 | 58.33 | 56.25 | 57.00 | 56.56 | -1.08% | 325,443 | 1.46 |
| Aug 25, 2026 | 57.30 | 57.94 | 56.85 | 57.62 | 57.17 | -0.12% | 161,309 | 0.72 |
| Aug 24, 2026 | 58.79 | 59.48 | 57.42 | 57.69 | 57.24 | -1.20% | 210,893 | 0.94 |