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

Kingsway Financial Services (NY: KFS )

8.580 +0.050 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 5.900 5.950 5.800 5.800 37,689 -0.05(-0.85%)
Mar 30, 2017 5.900 5.900 5.850 5.850 28,866 +0.05(+0.86%)
Mar 29, 2017 5.795 5.850 5.750 5.800 41,895 +0.00(+0.00%)
Mar 28, 2017 5.800 5.850 5.800 5.800 13,243 +0.00(+0.00%)
Mar 27, 2017 5.800 5.850 5.750 5.800 22,832 +0.00(+0.00%)
Mar 24, 2017 5.900 5.900 5.800 5.800 19,002 -0.03(-0.48%)
Mar 23, 2017 5.800 5.850 5.783 5.828 18,767 +0.08(+1.36%)
Mar 22, 2017 5.850 5.950 5.750 5.750 35,740 -0.10(-1.71%)
Mar 21, 2017 5.900 6.050 5.850 5.850 26,528 +0.00(+0.00%)
Mar 20, 2017 5.850 5.900 5.750 5.850 14,753 +0.05(+0.86%)
Mar 17, 2017 5.700 5.950 5.700 5.800 20,803 +0.15(+2.65%)
Mar 16, 2017 5.750 5.760 5.650 5.650 50,575 -0.10(-1.74%)
Mar 15, 2017 5.400 5.775 5.400 5.750 21,382 +0.35(+6.48%)
Mar 14, 2017 5.650 5.850 5.400 5.400 75,366 -0.30(-5.26%)
Mar 13, 2017 5.700 5.900 5.700 5.700 21,311 -0.05(-0.87%)
Mar 10, 2017 5.850 5.950 5.750 5.750 19,440 -0.15(-2.54%)
Mar 09, 2017 5.950 6.050 5.850 5.900 122,513 -0.10(-1.67%)
Mar 08, 2017 5.950 6.050 5.900 6.000 173,015 +0.00(+0.00%)
Mar 07, 2017 5.950 6.100 5.950 6.000 17,444 -0.03(-0.41%)
Mar 06, 2017 5.900 6.040 5.900 6.025 102,303 +0.08(+1.43%)
Mar 03, 2017 5.950 6.000 5.900 5.940 14,266 +0.04(+0.68%)
Mar 02, 2017 6.000 6.050 5.900 5.900 40,178 -0.10(-1.67%)
Mar 01, 2017 6.025 6.050 5.950 6.000 15,906 -0.05(-0.83%)
Feb 28, 2017 6.000 6.050 5.950 6.050 14,738 +0.02(+0.30%)
Feb 27, 2017 6.000 6.050 5.950 6.032 6,451 +0.03(+0.53%)
Feb 24, 2017 6.010 6.050 6.000 6.000 13,909 +0.00(+0.00%)
Feb 23, 2017 6.150 6.150 5.950 6.000 16,900 -0.15(-2.44%)
Feb 22, 2017 6.100 6.150 6.000 6.150 13,113 +0.00(+0.00%)
Feb 21, 2017 6.150 6.200 6.100 6.150 19,744 +0.00(+0.00%)
Feb 17, 2017 6.150 6.150 6.150 0 +0.15(+2.50%)
Feb 16, 2017 5.900 6.050 5.900 6.000 5,897 +0.08(+1.27%)
Feb 15, 2017 5.950 5.975 5.900 5.925 33,366 -0.03(-0.42%)
Feb 14, 2017 6.000 6.000 5.905 5.950 16,831 -0.05(-0.83%)
Feb 13, 2017 6.200 6.200 6.000 6.000 18,600 -0.15(-2.44%)
Feb 10, 2017 6.150 6.225 6.100 6.150 8,110 -0.05(-0.81%)
Feb 09, 2017 6.100 6.200 6.100 6.200 1,405 +0.10(+1.64%)
Feb 08, 2017 6.000 6.100 5.950 6.100 24,161 +0.10(+1.67%)
Feb 07, 2017 6.050 6.100 5.915 6.000 22,032 -0.10(-1.64%)
Feb 06, 2017 6.150 6.200 6.050 6.100 17,793 -0.10(-1.61%)
Feb 03, 2017 6.200 6.250 6.150 6.200 18,010 -0.05(-0.80%)
Feb 02, 2017 6.350 6.350 6.100 6.250 13,374 -0.05(-0.79%)
Feb 01, 2017 6.350 6.400 6.200 6.300 16,025 -0.05(-0.79%)
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%)
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.