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

Kingsway Financial Services (NY: KFS )

8.000 -0.160 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 5.850 5.650 5.700 59,079 -0.05(-0.87%)
Jan 30, 2018 5.600 5.750 5.600 5.750 10,794 +0.10(+1.77%)
Jan 29, 2018 5.600 5.750 5.600 5.650 6,301 +0.10(+1.80%)
Jan 26, 2018 5.550 5.600 5.500 5.550 3,432 +0.00(+0.00%)
Jan 25, 2018 5.520 5.650 5.520 5.550 14,285 +0.00(+0.00%)
Jan 24, 2018 5.550 5.550 5.531 5.550 2,375 +0.00(+0.00%)
Jan 23, 2018 5.500 5.590 5.500 5.550 15,615 +0.00(+0.00%)
Jan 22, 2018 5.450 5.550 5.450 5.550 13,958 +0.05(+0.91%)
Jan 19, 2018 5.300 5.500 5.250 5.500 32,659 +0.15(+2.80%)
Jan 18, 2018 5.225 5.350 5.200 5.350 14,550 +0.10(+1.90%)
Jan 17, 2018 5.250 5.300 5.200 5.250 6,880 +0.00(+0.00%)
Jan 16, 2018 5.300 5.300 5.150 5.250 5,560 +0.00(+0.00%)
Jan 12, 2018 5.250 5.250 5.250 0 -0.05(-0.94%)
Jan 11, 2018 5.300 5.300 5.200 5.300 9,803 +0.05(+0.95%)
Jan 10, 2018 5.200 5.250 5.200 5.250 12,297 +0.05(+0.96%)
Jan 09, 2018 5.150 5.340 5.025 5.200 16,420 +0.05(+0.97%)
Jan 08, 2018 5.150 5.150 5.100 5.150 782 +0.10(+1.98%)
Jan 05, 2018 5.037 5.150 5.000 5.050 40,723 +0.05(+1.00%)
Jan 04, 2018 5.075 5.100 5.000 5.000 7,293 -0.10(-1.96%)
Jan 03, 2018 5.050 5.100 5.050 5.100 8,409 +0.10(+2.00%)
Jan 02, 2018 5.005 5.050 5.000 5.000 1,462 -0.05(-0.99%)
Dec 29, 2017 5.050 5.050 5.050 0 -0.06(-1.17%)
Dec 28, 2017 4.950 5.110 4.950 5.110 12,162 +0.01(+0.20%)
Dec 27, 2017 5.000 5.100 4.950 5.100 105,362 +0.15(+3.03%)
Dec 26, 2017 5.099 5.100 4.950 4.950 23,959 -0.10(-1.98%)
Dec 22, 2017 5.000 5.150 4.950 5.050 68,583 -0.10(-1.94%)
Dec 21, 2017 5.256 5.256 5.050 5.150 14,574 -0.05(-0.96%)
Dec 20, 2017 5.300 5.383 5.112 5.200 66,102 -0.20(-3.70%)
Dec 19, 2017 5.400 5.400 5.300 5.400 21,871 +0.00(+0.00%)
Dec 18, 2017 5.100 5.400 5.050 5.400 15,495 +0.30(+5.88%)
Dec 15, 2017 5.050 5.150 5.050 5.100 46,109 +0.05(+0.99%)
Dec 14, 2017 5.100 5.150 5.000 5.050 81,064 -0.05(-0.98%)
Dec 13, 2017 5.000 5.100 4.800 5.100 68,166 +0.05(+0.99%)
Dec 12, 2017 5.050 5.100 5.000 5.050 45,132 -0.05(-0.98%)
Dec 11, 2017 5.100 5.050 5.100 47,522 +0.05(+0.99%)
Dec 08, 2017 5.050 5.060 4.950 5.050 18,734 -0.04(-0.79%)
Dec 07, 2017 5.200 5.200 5.050 5.090 9,243 -0.16(-3.05%)
Dec 06, 2017 5.105 5.250 5.105 5.250 9,572 +0.10(+1.94%)
Dec 05, 2017 5.200 5.250 5.150 5.150 30,633 +0.00(+0.00%)
Dec 04, 2017 5.050 5.200 5.050 5.150 21,890 +0.10(+1.98%)
Dec 01, 2017 5.100 5.150 5.050 5.050 13,228 -0.03(-0.60%)
Nov 30, 2017 5.100 5.100 5.050 5.081 4,288 +0.03(+0.61%)
Nov 29, 2017 5.000 5.100 4.950 5.050 12,786 +0.10(+2.02%)
Nov 28, 2017 5.150 5.150 4.850 4.950 40,935 -0.20(-3.88%)
Nov 27, 2017 5.450 5.450 4.925 5.150 110,031 -0.34(-6.19%)
Nov 24, 2017 5.450 5.500 5.447 5.490 7,679 -0.01(-0.18%)
Nov 22, 2017 5.400 5.500 5.100 5.500 38,082 +0.05(+0.92%)
Nov 21, 2017 5.550 5.550 5.400 5.450 28,935 -0.10(-1.80%)
Nov 20, 2017 5.540 5.550 5.540 5.550 2,008 +0.05(+0.91%)
Nov 17, 2017 5.474 5.550 5.474 5.500 29,126 +0.00(+0.00%)
Nov 16, 2017 5.400 5.514 5.400 5.500 8,258 +0.05(+0.92%)
Nov 15, 2017 5.450 5.600 5.400 5.450 12,980 -0.05(-0.91%)
Nov 14, 2017 5.550 5.600 5.350 5.500 19,186 -0.08(-1.35%)
Nov 13, 2017 5.500 5.650 5.500 5.575 6,806 +0.05(+0.90%)
Nov 10, 2017 5.550 5.550 5.500 5.525 7,508 -0.01(-0.27%)
Nov 09, 2017 5.500 5.600 5.450 5.540 21,589 -0.11(-1.95%)
Nov 08, 2017 5.350 5.700 5.350 5.650 9,075 +0.30(+5.61%)
Nov 07, 2017 5.500 5.500 5.300 5.350 7,548 -0.15(-2.73%)
Nov 06, 2017 5.476 5.550 5.450 5.500 9,308 -0.05(-0.90%)
Nov 03, 2017 5.400 5.550 5.400 5.550 8,874 +0.00(+0.00%)
Nov 02, 2017 5.550 5.600 5.400 5.550 7,291 +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.