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

Kingsway Financial Services (NY: KFS )

9.120 +0.190 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 4.700 4.700 4.700 24,709 -0.02(-0.42%)
Dec 30, 2020 4.700 4.750 4.650 4.720 24,709 +0.07(+1.51%)
Dec 29, 2020 4.630 4.730 4.595 4.650 16,398 -0.01(-0.21%)
Dec 28, 2020 4.600 4.750 4.550 4.660 20,734 +0.09(+1.97%)
Dec 24, 2020 4.610 4.620 4.550 4.570 8,500 +0.01(+0.22%)
Dec 23, 2020 4.620 4.620 4.550 4.560 8,147 -0.06(-1.30%)
Dec 22, 2020 4.650 4.650 4.530 4.620 21,924 -0.03(-0.65%)
Dec 21, 2020 4.610 4.650 4.500 4.650 33,667 +0.04(+0.87%)
Dec 18, 2020 4.470 4.610 4.470 4.610 48,300 +0.16(+3.60%)
Dec 17, 2020 4.490 4.500 4.390 4.450 43,916 +0.00(+0.00%)
Dec 16, 2020 4.490 4.500 4.330 4.450 48,541 -0.05(-1.11%)
Dec 15, 2020 4.450 4.500 4.400 4.500 31,736 +0.09(+2.04%)
Dec 14, 2020 4.271 4.440 4.270 4.410 31,876 +0.12(+2.80%)
Dec 11, 2020 4.300 4.390 4.250 4.290 37,000 -0.01(-0.23%)
Dec 10, 2020 4.360 4.425 4.280 4.300 22,587 +0.04(+0.94%)
Dec 09, 2020 4.260 4.450 4.200 4.260 17,287 -0.13(-2.96%)
Dec 08, 2020 4.390 4.450 4.302 4.390 15,169 +0.09(+2.09%)
Dec 07, 2020 4.430 4.430 4.160 4.300 20,799 +0.02(+0.47%)
Dec 04, 2020 4.100 4.490 4.095 4.280 89,900 +0.20(+4.90%)
Dec 03, 2020 3.700 4.090 3.670 4.080 224,413 +0.18(+4.62%)
Dec 02, 2020 3.200 4.390 3.200 3.900 699,253 +0.87(+28.71%)
Dec 01, 2020 3.060 3.060 3.030 3.030 3,224 -0.06(-1.94%)
Nov 30, 2020 3.110 3.110 3.040 3.090 3,869 -0.00(-0.15%)
Nov 27, 2020 3.095 3.095 3.095 3.095 300 +0.03(+1.13%)
Nov 25, 2020 3.050 3.080 3.050 3.060 2,500 -0.04(-1.29%)
Nov 24, 2020 3.071 3.146 3.071 3.100 4,271 +0.03(+0.98%)
Nov 23, 2020 3.123 3.123 3.070 3.070 11,024 -0.08(-2.54%)
Nov 20, 2020 3.070 3.150 3.070 3.150 2,300 +0.08(+2.61%)
Nov 19, 2020 3.110 3.110 3.055 3.070 1,237 +0.00(+0.00%)
Nov 18, 2020 3.070 3.070 3.050 3.070 9,233 +0.00(+0.00%)
Nov 17, 2020 3.070 3.070 3.070 3.070 1,462 -0.02(-0.65%)
Nov 16, 2020 3.160 3.160 3.090 3.090 2,876 -0.06(-1.90%)
Nov 13, 2020 3.250 3.250 3.150 3.150 7,100 -0.03(-0.94%)
Nov 12, 2020 3.240 3.240 3.150 3.180 2,413 -0.01(-0.31%)
Nov 11, 2020 3.190 3.190 3.190 3.190 437 -0.02(-0.62%)
Nov 10, 2020 3.200 3.230 3.200 3.210 960 +0.01(+0.31%)
Nov 09, 2020 3.260 3.330 3.140 3.200 22,984 +0.00(+0.00%)
Nov 06, 2020 3.180 3.200 3.100 3.200 10,500 -0.00(-0.04%)
Nov 05, 2020 3.195 3.240 3.180 3.201 9,462 -0.02(-0.58%)
Nov 04, 2020 3.159 3.220 3.085 3.220 8,761 +0.16(+5.23%)
Nov 03, 2020 3.320 3.320 3.060 3.060 4,538 -0.18(-5.56%)
Nov 02, 2020 3.230 3.300 3.200 3.240 12,411 +0.03(+0.93%)
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%)
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.