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 (%)
Oct 30, 2020 3.230 3.240 3.200 3.210 6,000 +0.01(+0.31%)
Oct 29, 2020 3.180 3.220 3.160 3.200 5,360 +0.05(+1.59%)
Oct 28, 2020 3.020 3.150 3.020 3.150 8,818 +0.12(+3.96%)
Oct 27, 2020 3.070 3.070 3.030 3.030 2,558 -0.03(-0.98%)
Oct 26, 2020 3.100 3.100 3.030 3.060 16,696 -0.07(-2.24%)
Oct 23, 2020 3.100 3.170 3.050 3.130 7,600 +0.04(+1.29%)
Oct 22, 2020 3.160 3.160 3.080 3.090 9,079 -0.03(-0.96%)
Oct 21, 2020 3.090 3.120 3.050 3.120 6,937 +0.07(+2.30%)
Oct 20, 2020 3.120 3.129 3.050 3.050 14,713 +0.00(+0.00%)
Oct 19, 2020 3.070 3.100 2.940 3.050 23,414 -0.11(-3.48%)
Oct 16, 2020 2.970 3.170 2.970 3.160 32,300 +0.14(+4.64%)
Oct 15, 2020 3.010 3.060 2.950 3.020 3,245 -0.01(-0.33%)
Oct 14, 2020 2.990 3.050 2.790 3.030 35,510 +0.04(+1.34%)
Oct 13, 2020 3.030 3.070 2.970 2.990 13,622 -0.04(-1.32%)
Oct 12, 2020 3.000 3.080 3.000 3.030 3,615 +0.01(+0.33%)
Oct 09, 2020 3.020 3.060 3.020 3.020 2,700 -0.01(-0.33%)
Oct 08, 2020 3.060 3.060 2.920 3.030 66,452 -0.04(-1.30%)
Oct 07, 2020 2.950 3.100 2.950 3.070 10,383 +0.00(+0.00%)
Oct 06, 2020 2.955 3.100 2.955 3.070 21,454 +0.07(+2.33%)
Oct 05, 2020 2.910 3.050 2.910 3.000 11,798 +0.08(+2.74%)
Oct 02, 2020 2.830 3.000 2.830 2.920 35,400 +0.02(+0.69%)
Oct 01, 2020 2.920 2.950 2.870 2.900 27,431 -0.05(-1.69%)
Sep 30, 2020 2.930 3.000 2.920 2.950 27,919 -0.03(-1.01%)
Sep 29, 2020 2.860 2.980 2.790 2.980 19,790 +0.13(+4.56%)
Sep 28, 2020 2.780 2.850 2.780 2.850 8,453 +0.04(+1.42%)
Sep 25, 2020 2.810 2.830 2.740 2.810 14,000 +0.08(+2.93%)
Sep 24, 2020 2.880 2.900 2.730 2.730 52,312 -0.17(-5.86%)
Sep 23, 2020 2.970 2.970 2.830 2.900 68,889 -0.10(-3.33%)
Sep 22, 2020 3.050 3.050 2.960 3.000 114,714 +0.03(+1.01%)
Sep 21, 2020 3.230 3.360 2.970 2.970 128,085 -0.13(-4.19%)
Sep 18, 2020 3.090 3.150 3.080 3.100 398,100 +0.04(+1.31%)
Sep 17, 2020 3.050 3.100 3.040 3.060 87,894 +0.04(+1.32%)
Sep 16, 2020 3.000 3.090 2.970 3.020 94,341 +0.02(+0.67%)
Sep 15, 2020 2.950 3.000 2.950 3.000 34,213 +0.05(+1.69%)
Sep 14, 2020 2.930 2.980 2.930 2.950 89,886 +0.04(+1.37%)
Sep 11, 2020 2.950 2.960 2.900 2.910 59,000 -0.01(-0.34%)
Sep 10, 2020 2.950 2.960 2.900 2.920 53,497 -0.04(-1.35%)
Sep 09, 2020 2.950 2.960 2.900 2.960 91,495 +0.02(+0.51%)
Sep 08, 2020 2.850 2.960 2.850 2.945 74,779 +0.07(+2.61%)
Sep 04, 2020 2.850 2.950 2.830 2.870 43,700 +0.04(+1.41%)
Sep 03, 2020 2.830 2.950 2.825 2.830 74,980 +0.00(+0.00%)
Sep 02, 2020 2.940 2.940 2.800 2.830 53,961 -0.06(-2.00%)
Sep 01, 2020 2.900 2.940 2.850 2.888 49,265 -0.00(-0.08%)
Aug 31, 2020 2.900 2.940 2.890 2.890 73,608 -0.01(-0.34%)
Aug 28, 2020 2.920 2.920 2.850 2.900 81,500 -0.02(-0.68%)
Aug 27, 2020 2.820 2.920 2.820 2.920 82,839 +0.09(+3.17%)
Aug 26, 2020 2.809 2.845 2.750 2.830 122,418 +0.08(+2.92%)
Aug 25, 2020 2.750 2.760 2.750 2.750 33,419 +0.01(+0.36%)
Aug 24, 2020 2.710 2.740 2.700 2.740 15,439 +0.05(+1.86%)
Aug 21, 2020 2.750 2.750 2.610 2.690 12,100 -0.03(-1.10%)
Aug 20, 2020 2.700 2.740 2.700 2.720 10,897 -0.02(-0.73%)
Aug 19, 2020 2.710 2.800 2.710 2.740 25,451 -0.06(-2.14%)
Aug 18, 2020 2.723 2.800 2.723 2.800 10,678 +0.00(+0.00%)
Aug 17, 2020 2.820 2.820 2.755 2.800 10,068 +0.00(+0.00%)
Aug 14, 2020 2.850 2.850 2.724 2.800 30,200 -0.04(-1.41%)
Aug 13, 2020 2.830 2.850 2.760 2.840 4,636 -0.02(-0.70%)
Aug 12, 2020 2.880 2.880 2.860 2.860 1,725 +0.07(+2.51%)
Aug 11, 2020 2.860 2.892 2.790 2.790 12,010 -0.11(-3.79%)
Aug 10, 2020 2.800 2.900 2.795 2.900 11,100 +0.10(+3.57%)
Aug 07, 2020 2.790 2.800 2.730 2.800 48,600 +0.01(+0.36%)
Aug 06, 2020 2.830 2.830 2.790 2.790 4,138 +0.03(+1.09%)
Aug 05, 2020 2.790 2.800 2.670 2.760 23,367 -0.04(-1.43%)
Aug 04, 2020 2.800 2.800 2.790 2.800 954 +0.02(+0.90%)
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.