Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsway Financial Services (NY: KFS )

8.010 -0.050 (-0.62%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.400 6.450 6.300 6.350 25,469 -0.10(-1.55%)
Jan 30, 2017 6.350 6.500 6.300 6.450 6,440 +0.05(+0.78%)
Jan 27, 2017 6.450 6.450 6.350 6.400 2,363 +0.00(+0.00%)
Jan 26, 2017 6.500 6.500 6.400 6.400 5,448 -0.02(-0.39%)
Jan 25, 2017 6.410 6.450 6.400 6.425 18,579 -0.02(-0.23%)
Jan 24, 2017 6.450 6.500 6.350 6.440 11,792 +0.02(+0.23%)
Jan 23, 2017 6.459 6.500 6.400 6.425 12,209 +0.12(+1.98%)
Jan 20, 2017 6.500 6.500 6.300 6.300 22,883 -0.15(-2.33%)
Jan 19, 2017 6.450 6.500 6.400 6.450 10,191 -0.05(-0.77%)
Jan 18, 2017 6.500 6.500 6.400 6.500 34,860 +0.05(+0.78%)
Jan 17, 2017 6.361 6.450 6.300 6.450 28,905 +0.00(+0.00%)
Jan 13, 2017 6.450 6.450 6.450 0 +0.20(+3.20%)
Jan 12, 2017 6.450 6.450 6.250 6.250 23,723 -0.15(-2.34%)
Jan 11, 2017 6.450 6.450 6.350 6.400 17,782 +0.00(+0.00%)
Jan 10, 2017 6.450 6.450 6.300 6.400 22,686 +0.00(+0.00%)
Jan 09, 2017 6.350 6.450 6.338 6.400 20,495 +0.05(+0.79%)
Jan 06, 2017 6.250 6.350 6.250 6.350 18,876 +0.10(+1.60%)
Jan 05, 2017 6.200 6.250 6.200 6.250 10,688 +0.03(+0.40%)
Jan 04, 2017 6.150 6.250 6.150 6.225 10,924 +0.02(+0.40%)
Jan 03, 2017 6.250 6.250 6.175 6.200 42,555 -0.05(-0.80%)
Dec 30, 2016 6.250 6.250 6.250 0 +0.30(+5.04%)
Dec 29, 2016 6.037 6.100 5.900 5.950 35,794 +0.00(+0.00%)
Dec 28, 2016 5.950 6.050 5.910 5.950 87,082 -0.10(-1.65%)
Dec 27, 2016 6.000 6.100 5.975 6.050 67,619 -0.03(-0.41%)
Dec 23, 2016 6.075 6.075 6.075 0 +0.03(+0.41%)
Dec 22, 2016 6.050 6.100 6.050 6.050 26,080 +0.05(+0.83%)
Dec 21, 2016 5.900 6.100 5.900 6.000 114,634 +0.10(+1.69%)
Dec 20, 2016 5.900 6.050 5.900 5.900 96,373 -0.10(-1.67%)
Dec 19, 2016 6.000 6.050 5.975 6.000 11,501 +0.05(+0.84%)
Dec 16, 2016 6.000 6.050 5.950 5.950 9,187 +0.05(+0.85%)
Dec 15, 2016 6.050 6.050 5.900 5.900 39,827 -0.10(-1.67%)
Dec 14, 2016 6.022 6.050 6.000 6.000 24,012 +0.00(+0.00%)
Dec 13, 2016 6.000 6.050 5.950 6.000 50,186 +0.00(+0.00%)
Dec 12, 2016 6.000 6.150 5.900 6.000 49,968 -0.05(-0.83%)
Dec 09, 2016 6.000 6.050 5.950 6.050 19,303 +0.05(+0.83%)
Dec 08, 2016 6.000 6.050 5.950 6.000 75,736 +0.05(+0.84%)
Dec 07, 2016 5.900 6.000 5.900 5.950 59,771 +0.00(+0.00%)
Dec 06, 2016 5.805 6.000 5.805 5.950 21,592 +0.08(+1.28%)
Dec 05, 2016 5.960 6.000 5.700 5.875 59,342 -0.12(-2.08%)
Dec 02, 2016 5.950 6.000 5.900 6.000 52,577 +0.00(+0.00%)
Dec 01, 2016 5.900 6.000 5.900 6.000 20,031 +0.15(+2.56%)
Nov 30, 2016 5.995 6.000 5.750 5.850 27,464 -0.05(-0.85%)
Nov 29, 2016 5.850 6.000 5.850 5.900 27,585 +0.10(+1.72%)
Nov 28, 2016 5.881 5.900 5.800 5.800 18,245 -0.08(-1.43%)
Nov 25, 2016 5.800 5.900 5.797 5.884 13,630 +0.08(+1.45%)
Nov 23, 2016 5.800 5.800 5.800 0 -0.10(-1.69%)
Nov 22, 2016 5.700 6.000 5.692 5.900 39,763 +0.25(+4.42%)
Nov 21, 2016 5.600 5.750 5.600 5.650 61,036 +0.20(+3.67%)
Nov 18, 2016 5.750 5.800 5.450 5.450 38,015 -0.35(-6.03%)
Nov 17, 2016 5.750 5.900 5.500 5.800 80,337 +0.15(+2.65%)
Nov 16, 2016 5.635 5.700 5.625 5.650 3,639 +0.00(+0.00%)
Nov 15, 2016 5.700 5.700 5.600 5.650 1,094 +0.00(+0.00%)
Nov 14, 2016 5.600 5.650 5.550 5.650 22,405 +0.05(+0.89%)
Nov 11, 2016 5.550 5.600 5.550 5.600 1,196 +0.05(+0.90%)
Nov 10, 2016 5.600 5.650 5.550 5.550 3,513 -0.05(-0.89%)
Nov 09, 2016 5.600 5.650 5.500 5.600 26,567 -0.05(-0.88%)
Nov 08, 2016 5.719 5.719 5.650 5.650 1,950 -0.05(-0.88%)
Nov 07, 2016 5.700 5.700 5.650 5.700 5,782 +0.05(+0.88%)
Nov 04, 2016 5.650 5.700 5.600 5.650 4,325 -0.05(-0.88%)
Nov 03, 2016 5.700 5.700 5.550 5.700 19,214 +0.00(+0.00%)
Nov 02, 2016 5.700 5.700 5.650 5.700 6,061 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.