NYSE · KFRC · stock
Kforce INC (KFRC) stock price history
Every NYSE trading session of Kforce INC from Aug 15, 1995 to Nov 12, 2026: 7,816 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KFRC adjusted close, 1995 to 2026
- $70.50
- All time high, 2021
- $61.75
- 52 week high, $24.69 low
- 7,816
- Daily sessions since 1995
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
KFRC key facts
- Kforce INC (KFRC) closed at $54.97 on Nov 12, 2026 on NYSE.
- KFRC's all time high close is $70.50, set on Nov 23, 2021; its all time low close is $1.17 on Mar 14, 2003.
- KFRC's 52 week range is $24.69 to $61.75.
- KFRC returned +83.7% over the year to Nov 12, 2026 and -19.4% over five years.
- Over ten years KFRC returned +260%, +13.7% a year compounded.
- KFRC's deepest drawdown was -94.6% from Jun 22, 1998 to Mar 14, 2003.
- DataCedar holds 7,816 daily sessions of KFRC history from Aug 15, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KFRC price chart, 1995 to 2026
KFRC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | -4.7% |
| 6 months | +36.1% |
| Year to date | +79.1% |
| 1 year | +83.7% |
| 3 years | -3.1% |
| 5 years | -19.4% |
| 10 years | +260.3% |
| Since Aug 15, 1995 | +2,035% |
| Compound annual growth, 31.2 years | +10.3% |
KFRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $70.50 on Nov 23, 2021
- All time low close
- $1.17 on Mar 14, 2003
- 52 week high
- $61.75 on Oct 27, 2026
- 52 week low
- $24.69 on Feb 25, 2026
- Deepest drawdown
- -94.6% from Jun 22, 1998 to Mar 14, 2003, recovered Aug 17, 2015
- Best single session
- +43.3% on Apr 28, 2026
- Worst single session
- -34.2% on Jun 22, 2000
- Volatility, 1 year annualised
- 54.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1995
- 21.4×
- Best calendar year
- 1997, +122%
- Worst calendar year
- 2000, -77%
KFRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Aug 15, 1995; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.67 | $61.75 | $24.69 | $54.97 | +81.8% | 54.1M | 218 |
| 2025 | $53.71 | $53.95 | $23.63 | $30.23 | -43.1% | 51M | 250 |
| 2024 | $61.70 | $68.38 | $49.29 | $53.10 | -14.0% | 28.5M | 252 |
| 2023 | $49.21 | $64.73 | $45.72 | $61.77 | +26.1% | 35.5M | 250 |
| 2022 | $66.38 | $68.76 | $44.08 | $48.97 | -25.7% | 30.6M | 251 |
| 2021 | $36.68 | $71.13 | $36.36 | $65.90 | +81.6% | 27.5M | 252 |
| 2020 | $33.60 | $38.26 | $17.47 | $36.30 | +8.5% | 35.1M | 253 |
| 2019 | $25.09 | $35.77 | $24.24 | $33.45 | +31.0% | 31.5M | 252 |
| 2018 | $20.64 | $35.56 | $19.30 | $25.53 | +24.7% | 47.3M | 251 |
| 2017 | $18.55 | $21.69 | $13.43 | $20.48 | +11.8% | 31.6M | 251 |
| 2016 | $19.22 | $19.34 | $11.50 | $18.31 | -6.4% | 44.5M | 251 |
| 2015 | $18.42 | $22.49 | $15.58 | $19.56 | +6.7% | 41.4M | 252 |
| 2014 | $15.14 | $18.77 | $12.89 | $18.32 | +20.2% | 43.9M | 252 |
| 2013 | $10.88 | $15.93 | $9.07 | $15.25 | +43.4% | 36.4M | 252 |
| 2012 | $8.71 | $11.06 | $7.10 | $10.63 | +25.6% | 39M | 250 |
| 2011 | $11.20 | $13.20 | $5.57 | $8.46 | -23.8% | 78.9M | 252 |
| 2010 | $8.68 | $11.74 | $6.73 | $11.11 | +29.4% | 48.4M | 252 |
| 2009 | $5.28 | $9.91 | $3.73 | $8.58 | +62.8% | 45.9M | 250 |
| 2008 | $6.67 | $7.93 | $3.54 | $5.27 | -21.2% | 55.5M | 250 |
| 2007 | $8.44 | $11.67 | $6.30 | $6.69 | -19.9% | 60.9M | 250 |
| 2006 | $7.60 | $11.46 | $6.76 | $8.35 | +9.1% | 58M | 251 |
| 2005 | $7.48 | $8.75 | $4.53 | $7.66 | +0.5% | 48.7M | 252 |
| 2004 | $6.62 | $8.45 | $4.36 | $7.62 | +18.7% | 45.2M | 250 |
| 2003 | $2.88 | $6.49 | $1.17 | $6.42 | +121.6% | 28.3M | 250 |
| 2002 | $4.32 | $4.39 | $1.12 | $2.90 | -32.9% | 16.5M | 248 |
| 2001 | $2.18 | $5.11 | $1.57 | $4.32 | +105.4% | 34.1M | 246 |
| 2000 | $9.31 | $12.53 | $1.42 | $2.10 | -77.2% | 86.8M | 249 |
| 1999 | $15.19 | $16.65 | $4.03 | $9.22 | -39.6% | 111.5M | 251 |
| 1998 | $16.56 | $22.05 | $8.07 | $15.27 | -9.0% | 68.9M | 251 |
| 1997 | $7.38 | $17.25 | $5.51 | $16.78 | +122.2% | 34.4M | 244 |
| 1996 | $4.03 | $10.98 | $3.95 | $7.55 | +87.2% | 40.5M | 237 |
| 1995 | $2.45 | $4.03 | $2.45 | $4.03 | n/a | 15.4M | 96 |
KFRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $54.97 | -4.3% |
| October 2026 | $57.41 | +9.4% |
| September 2026 | $52.46 | -8.9% |
| August 2026 | $57.58 | +1.4% |
| July 2026 | $56.77 | +21.0% |
| June 2026 | $46.92 | +0.7% |
| May 2026 | $46.61 | +3.9% |
| April 2026 | $44.85 | +54.6% |
| March 2026 | $29.01 | +9.8% |
| February 2026 | $26.42 | -23.5% |
| January 2026 | $34.54 | +14.3% |
| December 2025 | $30.23 | +6.6% |
About the KFRC data
Daily bars. 7,816 sessions from Aug 15, 1995 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AKFRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KEY$K KeyCorp Depositary Shares, each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series G
- KEY$L KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series H
- KEYS Keysight Technologies, Inc.
- KF Korea Fund INC
- KFY Korn Ferry
- KGC Kinross Gold Corp.
- KGS Kodiak Gas Services, Inc.
- KHC Kraft Heinz Co
Common questions
KFRC share price history
