Kforce Inc. (KFRC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -2.2%
- 3M
- +3.8%
- YTD
- +68.7%
- 1Y
- +76.4%
- 3Y
- -3.4%
- 5Y
- -3.2%
Loading 10-year price history...
KFRC Historical Performance
KFRC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -31.9%
- 2003 annual price return
- +134.9%
- 2004 annual price return
- +11.7%
- 2005 annual price return
- +0.6%
- 2006 annual price return
- +7.9%
- 2007 annual price return
- -23.0%
- 2008 annual price return
- -14.1%
- 2009 annual price return
- +64.0%
- 2010 annual price return
- +28.3%
- 2011 annual price return
- -24.7%
- 2012 annual price return
- +12.4%
- 2013 annual price return
- +40.3%
- 2014 annual price return
- +19.9%
- 2015 annual price return
- +4.8%
- 2016 annual price return
- -3.4%
- 2017 annual price return
- +7.0%
- 2018 annual price return
- +18.9%
- 2019 annual price return
- +30.8%
- 2020 annual price return
- +6.0%
- 2021 annual price return
- +76.3%
- 2022 annual price return
- -27.8%
- 2023 annual price return
- +23.8%
- 2024 annual price return
- -15.4%
- 2025 annual price return
- -44.2%
- 2026 annual price return
- +81.2%
KFRC Stock Price Trajectory (1995–2026)
As of October 3, 2026, Kforce Inc. (KFRC) trades at $52.86, representing a +76.4% return over the past year. The stock has delivered a -3.4% total return over five years (-3.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $81.47 on November 23, 2021. From this peak, KFRC has corrected -35.1%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KELYA (+21.3% 1Y), HSII (+21.4% 1Y), and HURN (+9.9% 1Y), KFRC has outperformed the peer group average. Compare KFRC vs KELYA →
KFRC Historical Price Data · from 1995
Rows 1–50 of 7,835| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 53.75 | 54.38 | 52.51 | 52.86 | 140K | -2.20% |
| 2026-10-01 | 53.08 | 54.83 | 53.04 | 54.05 | 204K | +3.03% |
| 2026-09-30 | 51.91 | 52.61 | 51.44 | 52.46 | 240K | +1.12% |
| 2026-09-29 | 51.10 | 52.06 | 50.50 | 51.88 | 177K | +1.17% |
| 2026-09-28 | 51.04 | 51.71 | 51.00 | 51.28 | 147K | -0.54% |
| 2026-09-25 | 51.24 | 51.58 | 50.87 | 51.56 | 205K | +0.41% |
| 2026-09-24 | 52.98 | 52.98 | 49.78 | 51.35 | 199K | -1.38% |
| 2026-09-23 | 51.94 | 52.58 | 51.41 | 52.07 | 178K | +0.15% |
| 2026-09-22 | 52.29 | 52.53 | 51.06 | 51.99 | 250K | +0.79% |
| 2026-09-21 | 52.43 | 52.48 | 51.19 | 51.58 | 280K | -0.58% |
| 2026-09-18 | 50.90 | 51.88 | 50.45 | 51.88 | 479K | +0.54% |
| 2026-09-17 | 52.20 | 52.78 | 51.23 | 51.60 | 250K | -1.13% |
| 2026-09-16 | 50.99 | 52.21 | 50.98 | 52.19 | 209K | +0.62% |
| 2026-09-15 | 51.59 | 52.52 | 51.46 | 51.87 | 195K | -0.77% |
| 2026-09-14 | 51.74 | 52.92 | 51.16 | 52.27 | 208K | +2.01% |
| 2026-09-11 | 51.10 | 51.53 | 50.51 | 51.24 | 247K | -0.49% |
| 2026-09-10 | 51.38 | 52.24 | 50.21 | 51.49 | 268K | +0.27% |
| 2026-09-09 | 50.78 | 51.51 | 49.63 | 51.35 | 243K | +0.41% |
| 2026-09-08 | 53.85 | 53.85 | 50.40 | 51.14 | 303K | -6.22% |
| 2026-09-04 | 53.03 | 54.60 | 52.88 | 54.53 | 423K | +1.08% |
| 2026-09-03 | 54.56 | 54.56 | 52.95 | 53.95 | 449K | -0.17% |
| 2026-09-02 | 54.70 | 55.86 | 53.64 | 54.04 | 240K | -1.55% |
| 2026-09-01 | 57.34 | 57.40 | 54.43 | 54.89 | 344K | -4.67% |
| 2026-08-31 | 57.26 | 57.71 | 56.76 | 57.58 | 302K | -0.90% |
| 2026-08-28 | 58.33 | 59.36 | 56.76 | 58.10 | 204K | +0.31% |
| 2026-08-27 | 57.09 | 57.92 | 56.65 | 57.92 | 198K | +1.61% |
| 2026-08-26 | 57.31 | 58.25 | 56.35 | 57.00 | 325K | -1.08% |
| 2026-08-25 | 57.30 | 57.94 | 56.85 | 57.62 | 161K | -0.12% |
| 2026-08-24 | 58.79 | 59.48 | 57.42 | 57.69 | 211K | -1.20% |
| 2026-08-21 | 58.03 | 58.97 | 57.42 | 58.39 | 228K | +0.45% |
| 2026-08-20 | 58.11 | 59.48 | 57.84 | 58.13 | 200K | -0.94% |
| 2026-08-19 | 58.16 | 60.05 | 57.85 | 58.68 | 200K | +0.67% |
| 2026-08-18 | 57.89 | 58.59 | 57.40 | 58.29 | 180K | +2.16% |
| 2026-08-17 | 57.46 | 57.59 | 56.05 | 57.06 | 207K | -1.76% |
| 2026-08-14 | 60.95 | 61.00 | 57.43 | 58.08 | 427K | -3.92% |
| 2026-08-13 | 58.13 | 60.65 | 57.79 | 60.45 | 350K | +4.75% |
| 2026-08-12 | 57.08 | 58.24 | 56.56 | 57.71 | 213K | -0.41% |
| 2026-08-11 | 58.72 | 58.72 | 57.72 | 57.95 | 158K | +0.17% |
| 2026-08-10 | 58.70 | 59.11 | 57.23 | 57.85 | 345K | -2.10% |
| 2026-08-07 | 57.97 | 59.89 | 57.61 | 59.09 | 221K | +0.94% |
| 2026-08-06 | 58.54 | 58.69 | 57.30 | 58.54 | 205K | -0.15% |
| 2026-08-05 | 58.80 | 58.82 | 56.69 | 58.63 | 203K | +0.96% |
| 2026-08-04 | 56.71 | 58.25 | 56.68 | 58.07 | 206K | +0.76% |
| 2026-08-03 | 56.81 | 58.99 | 56.78 | 57.63 | 260K | +1.51% |
| 2026-07-31 | 55.78 | 56.80 | 54.10 | 56.77 | 261K | -0.07% |
| 2026-07-30 | 57.69 | 58.10 | 55.33 | 56.81 | 219K | -3.81% |
| 2026-07-29 | 58.66 | 61.68 | 58.00 | 59.06 | 318K | +0.97% |
| 2026-07-28 | 56.58 | 59.99 | 56.28 | 58.49 | 502K | +0.62% |
| 2026-07-27 | 55.91 | 58.79 | 55.91 | 58.13 | 483K | +5.46% |
| 2026-07-24 | 56.69 | 57.26 | 54.58 | 55.12 | 384K | -2.77% |
KFRC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KFRC — Frequently Asked Questions
Quick answers to the most common questions about buying KFRC stock.
How has KFRC stock performed recently?
KFRC returned +76.4% over the past year, beating its 5-year annualized CAGR of -3.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KFRC's all-time high price?
Kforce Inc. reached $81.47 on 2021-11-23. The 52-week high is $61.68. Current 1-year return of +76.4% places the stock closer to historical peaks.
Where can I download KFRC historical price data?
This page provides KFRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.