Kforce Inc.
KFRCNYSEIndustrials● Active
$47.89
+$0.34(+0.72%)
Market Cap$853974480
P/E Ratio—
52W High$48.81
52W Low$24.49
Kforce Inc.（KFRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kfrc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$81.47
Nov 23, 2021
-41.2% from here
5-Year Low5Y
$24.49
Nov 3, 2025
+95.5% from low
IPO Priceadj.
$3.75
Aug 15, 1995
+1.2K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KFRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.82 | $48.58 | $47.57 | $47.89 | $47.89 | 150K | +0.15% |
| Jun 5, 2026 | $48.46 | $48.53 | $47.39 | $47.55 | $47.55 | 131K | -1.88% |
| Jun 4, 2026 | $47.65 | $48.49 | $47.31 | $48.06 | $48.06 | 130K | +0.86% |
| Jun 3, 2026 | $47.10 | $47.12 | $45.85 | $46.42 | $46.42 | 152K | -1.44% |
| Jun 2, 2026 | $47.25 | $48.20 | $46.73 | $47.91 | $47.91 | 161K | +1.40% |
| Jun 1, 2026 | $47.60 | $48.81 | $47.06 | $48.20 | $48.20 | 204K | +1.26% |
| May 29, 2026 | $44.72 | $47.02 | $43.62 | $46.99 | $46.99 | 355K | +5.08% |
| May 28, 2026 | $43.37 | $44.95 | $43.00 | $44.70 | $44.70 | 274K | +3.07% |
| May 27, 2026 | $41.65 | $43.10 | $41.57 | $42.97 | $42.97 | 161K | +3.17% |
| May 26, 2026 | $41.36 | $41.86 | $40.91 | $41.65 | $41.65 | 247K | +0.70% |
| May 22, 2026 | $41.48 | $42.77 | $41.13 | $41.53 | $41.53 | 157K | +0.12% |
| May 21, 2026 | $40.16 | $41.20 | $39.68 | $41.12 | $41.12 | 192K | +2.39% |
| May 20, 2026 | $39.96 | $41.17 | $39.50 | $40.58 | $40.58 | 209K | +1.55% |
| May 19, 2026 | $40.76 | $41.61 | $40.04 | $40.41 | $40.41 | 106K | -0.86% |
| May 18, 2026 | $38.59 | $41.07 | $38.59 | $40.65 | $40.65 | 199K | +5.34% |
| May 15, 2026 | $38.90 | $40.72 | $38.90 | $39.49 | $39.49 | 173K | +1.52% |
| May 14, 2026 | $39.69 | $40.68 | $39.20 | $39.48 | $39.48 | 173K | -0.53% |
| May 13, 2026 | $40.29 | $40.56 | $38.64 | $39.41 | $39.41 | 190K | -2.18% |
| May 12, 2026 | $42.44 | $42.59 | $40.25 | $40.72 | $40.72 | 255K | -4.05% |
| May 11, 2026 | $43.65 | $44.08 | $42.11 | $42.11 | $42.11 | 234K | -3.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KFRC
Jan 1 → Dec 31 · 6 years2026+52.7%$31.37 → $47.89
+52.7%
2025-46.1%$57.35 → $30.92
-46.1%
2024-16.0%$67.48 → $56.70
-16.0%
2023+22.6%$55.09 → $67.56
+22.6%
2022-27.6%$75.77 → $54.83
-27.6%
2021+17.7%$63.92 → $75.22
+17.7%
Best Year2026 · +52.7%
Worst Year2025 · -46.1%
Positive Years3 / 6
Avg Annual Return+0.5%
6Y Total Return-25.1%
6Y CAGR~-4.7% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in KFRC?
If you invested $1,000 in KFRC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,771
Total Return+1177.1%
CAGR~+8.6% / yr
Profit+$11,771
Based on Aug 15, 1995 · $3.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kforce Inc.（KFRC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KFRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KFRC 历史股价FMP 日线复权 OHLCV