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

Kingsway Financial Services (NY: KFS )

8.100 +0.040 (+0.50%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Dec 30, 2022 7.850 8.000 7.840 7.930 7,909 +0.08(+1.02%)
Dec 29, 2022 8.010 8.200 7.810 7.850 32,916 -0.15(-1.88%)
Dec 28, 2022 8.220 8.387 7.990 8.000 41,284 -0.08(-0.99%)
Dec 27, 2022 7.490 8.600 7.487 8.080 124,368 +0.67(+9.04%)
Dec 23, 2022 7.180 7.480 7.180 7.410 28,546 +0.18(+2.49%)
Dec 22, 2022 7.200 7.240 7.140 7.230 3,094 +0.03(+0.42%)
Dec 21, 2022 7.260 7.260 7.200 7.200 5,657 -0.05(-0.69%)
Dec 20, 2022 7.170 7.490 7.170 7.250 18,143 +0.13(+1.83%)
Dec 19, 2022 7.190 7.240 7.080 7.120 17,237 -0.13(-1.79%)
Dec 16, 2022 7.290 7.290 7.020 7.250 45,836 +0.00(+0.00%)
Dec 15, 2022 7.360 7.360 7.190 7.250 1,612 -0.05(-0.68%)
Dec 14, 2022 7.250 7.300 7.120 7.300 27,195 +0.05(+0.69%)
Dec 13, 2022 7.200 7.250 7.160 7.250 6,958 +0.01(+0.16%)
Dec 12, 2022 7.120 7.250 7.072 7.238 30,003 +0.14(+1.95%)
Dec 09, 2022 7.050 7.240 7.050 7.100 1,573 -0.04(-0.56%)
Dec 08, 2022 7.150 7.250 6.937 7.140 18,820 -0.04(-0.56%)
Dec 07, 2022 7.200 7.250 7.040 7.180 28,813 -0.10(-1.37%)
Dec 06, 2022 7.190 7.290 7.050 7.280 10,969 +0.00(+0.00%)
Dec 05, 2022 7.190 7.280 7.190 7.280 1,471 +0.03(+0.41%)
Dec 02, 2022 7.250 7.280 7.165 7.250 15,102 +0.00(+0.00%)
Dec 01, 2022 7.220 7.297 7.200 7.250 3,343 -0.05(-0.68%)
Nov 30, 2022 7.445 7.445 7.200 7.300 15,383 +0.00(+0.00%)
Nov 29, 2022 7.390 7.440 7.200 7.300 12,151 +0.06(+0.83%)
Nov 28, 2022 7.274 7.274 7.100 7.240 5,854 +0.06(+0.84%)
Nov 25, 2022 7.120 7.180 7.120 7.180 517 +0.13(+1.84%)
Nov 23, 2022 7.150 7.150 7.050 7.050 1,266 -0.05(-0.70%)
Nov 22, 2022 7.150 7.280 7.000 7.100 11,866 -0.02(-0.28%)
Nov 21, 2022 7.186 7.186 7.100 7.120 11,219 -0.03(-0.42%)
Nov 18, 2022 7.090 7.175 6.980 7.150 7,677 +0.19(+2.73%)
Nov 17, 2022 7.180 7.180 6.960 6.960 4,072 -0.25(-3.47%)
Nov 16, 2022 7.040 7.250 6.850 7.210 119,972 +0.10(+1.41%)
Nov 15, 2022 6.980 7.110 6.870 7.110 3,841 +0.24(+3.49%)
Nov 14, 2022 6.900 6.960 6.800 6.870 3,581 -0.13(-1.86%)
Nov 11, 2022 6.810 7.050 6.810 7.000 8,593 -0.05(-0.71%)
Nov 10, 2022 7.050 7.050 6.790 7.050 20,115 +0.05(+0.71%)
Nov 09, 2022 7.030 7.095 6.990 7.000 5,840 -0.14(-1.96%)
Nov 08, 2022 7.020 7.140 6.975 7.140 8,805 +0.09(+1.24%)
Nov 07, 2022 6.940 7.053 6.940 7.053 8,377 +0.08(+1.19%)
Nov 04, 2022 7.000 7.060 6.940 6.970 8,578 +0.03(+0.43%)
Nov 03, 2022 6.840 6.950 6.770 6.940 4,865 +0.01(+0.14%)
Nov 02, 2022 6.980 7.030 6.890 6.930 22,222 +0.14(+2.06%)
Nov 01, 2022 6.670 6.889 6.670 6.790 5,433 -0.06(-0.88%)
Oct 31, 2022 6.730 7.000 6.680 6.850 211,614 -0.01(-0.12%)
Oct 28, 2022 6.550 6.870 6.550 6.859 2,410 +0.11(+1.61%)
Oct 27, 2022 6.520 6.750 6.457 6.750 8,926 +0.15(+2.27%)
Oct 26, 2022 6.370 6.890 6.010 6.600 30,093 +0.10(+1.54%)
Oct 25, 2022 6.590 6.590 6.380 6.500 7,337 -0.09(-1.44%)
Oct 24, 2022 6.529 6.595 6.400 6.595 2,654 -0.00(-0.08%)
Oct 21, 2022 6.680 7.140 6.400 6.600 53,192 -0.08(-1.15%)
Oct 20, 2022 6.730 6.896 6.355 6.676 18,960 -0.06(-0.94%)
Oct 19, 2022 6.400 6.820 6.190 6.740 20,712 +0.16(+2.43%)
Oct 18, 2022 6.270 7.090 6.170 6.580 21,500 +0.23(+3.62%)
Oct 17, 2022 6.050 6.505 6.000 6.350 37,033 +0.34(+5.75%)
Oct 14, 2022 6.110 6.120 5.878 6.005 6,047 -0.19(-2.99%)
Oct 13, 2022 5.890 6.200 5.850 6.190 14,240 +0.19(+3.17%)
Oct 12, 2022 5.880 6.000 5.770 6.000 9,236 +0.12(+2.04%)
Oct 11, 2022 6.134 6.134 5.880 5.880 9,249 -0.15(-2.49%)
Oct 10, 2022 6.030 6.110 6.029 6.030 3,781 -0.02(-0.33%)
Oct 07, 2022 6.170 6.300 6.050 6.050 9,245 -0.08(-1.31%)
Oct 06, 2022 6.440 6.530 6.030 6.130 23,646 -0.34(-5.26%)
Oct 05, 2022 6.740 6.750 6.470 6.470 9,711 -0.20(-3.00%)
Oct 04, 2022 6.990 7.050 6.670 6.670 10,540 -0.33(-4.71%)
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.