KFRC - Kforce Inc.
27.83
0.720 2.587%
Share volume: 299,514
Last Updated: 03-05-2026
Business Services/Services – Personnel Supply Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$27.11
0.72
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $26.90 | $26.90 | $28.17 | $28.17 | $26.90 | $26.90 | $27.83 | $27.83 | 299,514 | $299,514.00 |
| 03-04-2026 | $27.25 | $27.25 | $27.62 | $27.62 | $26.67 | $26.67 | $27.11 | $27.11 | 256,553 | $256,553.00 |
| 03-03-2026 | $26.01 | $26.01 | $27.20 | $27.20 | $25.70 | $25.70 | $27.18 | $27.18 | 305,981 | $305,981.00 |
| 03-02-2026 | $26.58 | $26.58 | $27.20 | $27.20 | $25.77 | $25.77 | $26.44 | $26.44 | 274,124 | $274,124.00 |
| 02-27-2026 | $26.39 | $26.39 | $27.04 | $27.04 | $25.67 | $25.67 | $27.02 | $27.02 | 367,523 | $367,523.00 |
| 02-26-2026 | $26.13 | $26.13 | $27.56 | $27.56 | $26.03 | $26.03 | $26.79 | $26.79 | 385,607 | $385,607.00 |
| 02-25-2026 | $26.06 | $26.06 | $26.36 | $26.36 | $25.25 | $25.25 | $26.13 | $26.13 | 216,297 | $216,297.00 |
| 02-24-2026 | $26.22 | $26.22 | $27.12 | $27.12 | $25.84 | $25.84 | $25.94 | $25.94 | 275,402 | $275,402.00 |
| 02-23-2026 | $28.51 | $28.51 | $28.51 | $28.51 | $26.23 | $26.23 | $26.30 | $26.30 | 277,962 | $277,962.00 |
| 02-20-2026 | $28.64 | $28.64 | $29.59 | $29.59 | $28.18 | $28.18 | $28.54 | $28.54 | 272,760 | $272,760.00 |