KFRC
KFORCE (KFRC)
NYSE
$52.84-$0.02 (-0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $946.7M
    Market Cap
  • 83.49%
    1-Year Change
  • Staffing & Employment Services
    Industry
  • 1 Month
    -1.42%
    Low Price$50.74
    High Price$54.11
  • 3 Months
    +4.60%
    Low Price$50.09
    High Price$59.98
  • 1 Year
    +83.49%
    Low Price$23.49
    High Price$59.98
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
54.10
54.76
52.51
52.86
-2.20%
146,437
10/01/2026
53.08
54.94
53.05
54.05
+3.03%
205,916
09/30/2026
51.91
52.61
50.93
52.46
+1.12%
242,903
09/29/2026
50.93
52.06
50.54
51.88
+1.17%
181,148
09/28/2026
51.18
51.76
50.95
51.28
-0.54%
150,850
09/25/2026
50.88
51.58
50.87
51.56
+0.41%
205,072
09/24/2026
52.18
52.99
49.66
51.35
-1.38%
209,748
09/23/2026
51.94
53.42
51.41
52.07
+0.15%
185,697
09/22/2026
52.32
52.59
51.06
51.99
+0.79%
284,923
09/21/2026
51.89
52.24
51.16
51.58
-0.58%
320,787
09/18/2026
51.62
52.15
50.36
51.88
+0.54%
487,283
09/17/2026
52.46
52.78
50.97
51.60
-1.13%
275,257
09/16/2026
51.33
52.21
50.98
52.19
+0.62%
210,038
09/15/2026
51.59
52.52
51.46
51.87
-0.77%
196,624
09/14/2026
52.40
52.76
51.16
52.27
+2.01%
208,049
09/11/2026
51.53
51.53
50.51
51.24
+0.29%
257,243
09/11/2026
$0.40 Dividend
09/10/2026
51.18
51.83
49.96
51.09
+0.27%
266,741
09/09/2026
50.61
51.11
49.25
50.95
+0.41%
242,584
09/08/2026
53.43
53.43
50.00
50.74
-6.22%
303,481
09/04/2026
52.62
54.11
52.47
54.11
+1.08%
423,681
09/03/2026
53.86
54.28
52.54
53.53
-0.17%
449,313
09/02/2026
54.28
55.43
53.31
53.62
-1.55%
239,541
09/01/2026
57.05
57.86
54.01
54.46
-4.67%
343,703
08/31/2026
57.22
57.62
56.24
57.13
-0.90%
305,992
08/28/2026
57.88
58.82
55.77
57.65
+0.31%
203,624
08/27/2026
56.65
57.47
56.21
57.47
+1.61%
198,163
08/26/2026
56.86
57.88
55.81
56.56
-1.08%
325,443
08/25/2026
56.85
57.49
56.41
57.17
-0.12%
161,309
08/24/2026
58.33
59.02
56.97
57.24
-1.20%
210,893
08/21/2026
57.58
58.51
56.97
57.94
+0.45%
227,485
08/20/2026
57.66
59.02
57.39
57.68
-0.94%
200,212
08/19/2026
57.71
59.58
57.40
58.22
+0.67%
200,144
08/18/2026
57.44
58.13
56.95
57.84
+2.16%
179,722
08/17/2026
57.01
57.14
55.61
56.62
-1.76%
206,967
08/14/2026
60.48
60.53
56.98
57.63
-3.92%
427,042
08/13/2026
57.68
60.18
57.34
59.98
+4.75%
349,855
08/12/2026
56.64
57.79
56.12
57.26
-0.41%
224,388
08/11/2026
58.26
58.26
57.27
57.50
+0.17%
157,693
08/10/2026
58.24
58.65
56.79
57.40
-2.10%
345,365
08/07/2026
57.52
59.42
57.16
58.63
+0.94%
220,518
08/06/2026
58.09
58.23
56.85
58.09
-0.15%
205,366
08/05/2026
58.34
58.36
56.25
58.17
+0.96%
202,501
08/04/2026
56.27
57.80
56.24
57.62
+0.76%
206,259
08/03/2026
56.37
58.53
56.34
57.18
+1.51%
260,174
07/31/2026
55.35
56.36
53.68
56.33
-0.07%
260,583
07/30/2026
57.24
57.65
54.90
56.37
-3.81%
219,069
07/29/2026
58.20
61.20
57.55
58.60
+0.97%
317,887
07/28/2026
56.14
59.52
55.84
58.04
+0.62%
502,035
07/27/2026
55.48
58.33
55.48
57.68
+5.46%
483,133
07/27/2026
$0.73 Earnings
07/24/2026
56.25
56.82
54.16
54.69
-2.77%
384,379
07/23/2026
57.63
57.64
55.45
56.25
-1.94%
207,791
07/22/2026
57.61
58.01
56.63
57.36
+0.59%
121,371
07/21/2026
56.48
58.30
56.20
57.02
-0.73%
165,206
07/20/2026
57.70
58.51
56.45
57.44
-1.14%
246,774
07/17/2026
58.75
60.23
56.38
58.11
-0.26%
306,155
07/16/2026
56.72
59.18
56.70
58.25
+5.80%
462,058
07/15/2026
55.66
56.85
54.77
55.06
-0.32%
353,793
07/14/2026
54.75
55.56
54.08
55.24
-0.64%
183,211
07/13/2026
54.39
55.92
54.28
55.59
+2.56%
349,553
07/10/2026
53.62
54.30
52.86
54.21
+3.25%
234,757
07/09/2026
51.65
52.80
51.65
52.50
+0.02%
137,296
07/08/2026
53.80
53.80
52.18
52.49
-2.76%
186,108
07/07/2026
50.68
54.63
50.68
53.98
+7.77%
507,732
07/06/2026
50.59
51.00
49.69
50.09
-0.88%
146,630
07/02/2026
50.37
50.95
50.04
50.53
+0.61%
123,616
07/01/2026
46.88
50.60
46.88
50.23
+7.89%
180,783
06/30/2026
48.74
48.74
46.20
46.56
-5.04%
237,035
06/29/2026
48.89
49.34
48.07
49.03
-0.20%
169,220
06/26/2026
47.04
49.26
46.93
49.13
+5.18%
356,400
06/25/2026
46.24
47.27
45.65
46.70
+0.30%
114,113
06/24/2026
45.42
46.66
45.22
46.57
+2.98%
141,456
06/23/2026
44.18
45.55
43.85
45.22
+3.71%
160,178
06/22/2026
44.62
44.99
43.34
43.60
-3.19%
196,179
06/18/2026
45.55
46.15
43.50
45.04
-2.85%
220,496
06/17/2026
47.25
48.56
46.06
46.36
-2.28%
164,798
06/16/2026
47.51
48.29
46.79
47.44
+0.29%
136,691
06/15/2026
48.78
50.07
47.25
47.30
-4.66%
212,033
06/12/2026
48.66
50.31
48.13
49.61
+1.01%
153,589
06/12/2026
$0.40 Dividend
06/11/2026
48.46
49.18
48.16
49.12
+1.51%
133,989
06/10/2026
47.37
48.99
47.02
48.39
+2.65%
176,991
06/09/2026
47.15
47.70
46.22
47.14
0.00%
170,270
06/08/2026
47.07
47.82
46.82
47.14
+0.72%
150,354
06/05/2026
47.70
47.76
46.64
46.80
-1.06%
131,396
06/04/2026
46.90
47.73
46.57
47.30
+3.53%
130,413
06/03/2026
46.36
46.38
45.13
45.69
-3.11%
151,138
06/02/2026
46.51
47.44
46.00
47.16
-0.60%
161,008
06/01/2026
46.85
48.04
46.32
47.44
+2.58%
203,628
05/29/2026
44.02
46.28
42.94
46.25
+5.12%
354,602
05/28/2026
42.69
44.24
42.32
44.00
+4.03%
273,790
05/27/2026
41.00
42.42
40.92
42.29
+3.17%
160,843
05/26/2026
40.71
41.21
40.27
41.00
+0.29%
247,146
05/22/2026
40.83
42.10
40.48
40.88
+1.00%
156,886
05/21/2026
39.53
40.55
39.06
40.47
+1.33%
192,107
05/20/2026
39.33
40.52
38.88
39.94
+0.42%
209,023
05/19/2026
40.12
40.96
39.41
39.77
-0.59%
105,841
05/18/2026
37.98
40.42
37.98
40.01
+2.94%
199,125
05/15/2026
38.29
40.08
38.29
38.87
+0.03%
172,491