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

Kingsway Financial Services (NY: KFS )

8.530 -0.170 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2023 8.890 9.050 8.810 8.810 21,645 -0.09(-1.01%)
Mar 30, 2023 8.800 8.930 8.730 8.900 36,782 +0.21(+2.42%)
Mar 29, 2023 8.680 8.780 8.650 8.690 43,685 +0.03(+0.35%)
Mar 28, 2023 8.600 8.710 8.550 8.660 25,174 +0.06(+0.70%)
Mar 27, 2023 8.880 8.940 8.600 8.600 66,467 -0.38(-4.23%)
Mar 24, 2023 8.640 9.140 8.640 8.980 79,493 +0.15(+1.70%)
Mar 23, 2023 8.990 9.150 8.830 8.830 112,858 -0.16(-1.78%)
Mar 22, 2023 9.140 9.260 8.960 8.990 104,540 +0.06(+0.67%)
Mar 21, 2023 9.000 9.160 8.755 8.930 70,115 -0.08(-0.89%)
Mar 20, 2023 8.720 9.130 8.540 9.010 70,095 +0.32(+3.68%)
Mar 17, 2023 9.080 9.135 8.400 8.690 220,573 -0.39(-4.30%)
Mar 16, 2023 8.750 9.160 8.640 9.080 89,320 +0.32(+3.65%)
Mar 15, 2023 8.670 8.870 8.390 8.760 68,700 -0.04(-0.45%)
Mar 14, 2023 8.960 9.121 8.710 8.800 237,931 -0.12(-1.35%)
Mar 13, 2023 9.700 9.700 8.890 8.920 155,864 -0.87(-8.89%)
Mar 10, 2023 9.970 9.970 9.140 9.790 85,732 -0.35(-3.45%)
Mar 09, 2023 10.28 10.60 10.00 10.14 81,469 -0.13(-1.27%)
Mar 08, 2023 10.01 10.29 9.990 10.27 66,663 +0.22(+2.19%)
Mar 07, 2023 9.870 10.10 9.850 10.05 27,094 +0.06(+0.60%)
Mar 06, 2023 10.40 10.40 9.540 9.990 30,550 -0.06(-0.60%)
Mar 03, 2023 9.680 10.10 9.680 10.05 156,996 +0.40(+4.15%)
Mar 02, 2023 9.540 9.650 9.500 9.650 37,438 +0.12(+1.26%)
Mar 01, 2023 9.550 9.740 9.400 9.530 33,298 +0.02(+0.21%)
Feb 28, 2023 9.390 9.663 9.390 9.510 18,513 +0.30(+3.26%)
Feb 27, 2023 9.490 9.550 9.010 9.210 105,836 -0.27(-2.85%)
Feb 24, 2023 9.750 9.760 9.430 9.480 58,600 -0.24(-2.47%)
Feb 23, 2023 9.670 9.750 9.580 9.720 39,093 +0.10(+1.04%)
Feb 22, 2023 9.500 9.620 9.420 9.620 40,620 +0.22(+2.34%)
Feb 21, 2023 9.170 9.600 9.150 9.400 68,288 +0.28(+3.07%)
Feb 17, 2023 8.870 9.140 8.870 9.120 24,475 +0.14(+1.56%)
Feb 16, 2023 8.970 9.080 8.820 8.980 20,307 +0.02(+0.22%)
Feb 15, 2023 8.720 9.010 8.520 8.960 40,853 +0.21(+2.40%)
Feb 14, 2023 8.900 9.100 8.713 8.750 79,510 -0.25(-2.78%)
Feb 13, 2023 9.300 9.300 8.780 9.000 53,247 -0.26(-2.81%)
Feb 10, 2023 9.830 9.830 9.108 9.260 63,352 -0.46(-4.73%)
Feb 09, 2023 9.100 9.867 9.100 9.720 99,927 +0.63(+6.93%)
Feb 08, 2023 9.010 9.120 9.010 9.090 212,638 +0.08(+0.89%)
Feb 07, 2023 8.710 9.100 8.710 9.010 161,610 +0.33(+3.80%)
Feb 06, 2023 8.570 8.690 8.390 8.680 142,714 +0.29(+3.46%)
Feb 03, 2023 8.320 8.500 8.320 8.390 58,120 +0.10(+1.21%)
Feb 02, 2023 8.190 8.450 8.190 8.290 96,740 +0.05(+0.61%)
Feb 01, 2023 8.300 8.343 8.200 8.240 65,555 -0.06(-0.72%)
Jan 31, 2023 8.100 8.350 8.080 8.300 67,774 +0.30(+3.75%)
Jan 30, 2023 8.140 8.150 8.000 8.000 38,155 -0.05(-0.62%)
Jan 27, 2023 8.040 8.100 8.013 8.050 8,443 -0.01(-0.12%)
Jan 26, 2023 8.055 8.135 8.055 8.060 5,109 -0.01(-0.12%)
Jan 25, 2023 8.010 8.100 8.010 8.070 7,299 -0.05(-0.62%)
Jan 24, 2023 8.000 8.150 7.770 8.120 35,058 +0.02(+0.25%)
Jan 23, 2023 8.200 8.200 8.020 8.100 12,128 -0.10(-1.22%)
Jan 20, 2023 8.150 8.200 8.040 8.200 21,484 +0.11(+1.36%)
Jan 19, 2023 8.110 8.110 7.960 8.090 16,728 +0.03(+0.37%)
Jan 18, 2023 8.240 8.280 8.030 8.060 21,579 -0.12(-1.47%)
Jan 17, 2023 8.240 8.290 8.134 8.180 34,049 +0.01(+0.12%)
Jan 13, 2023 8.120 8.250 8.100 8.170 22,909 +0.11(+1.36%)
Jan 12, 2023 8.020 8.300 7.950 8.060 76,690 +0.11(+1.38%)
Jan 11, 2023 8.020 8.020 7.920 7.950 65,340 +0.06(+0.76%)
Jan 10, 2023 8.020 8.020 7.855 7.890 16,328 -0.02(-0.25%)
Jan 09, 2023 7.950 8.120 7.910 7.910 206,923 -0.03(-0.38%)
Jan 06, 2023 8.000 8.000 7.800 7.940 23,909 +0.09(+1.15%)
Jan 05, 2023 7.940 7.940 7.850 7.850 13,891 -0.01(-0.13%)
Jan 04, 2023 8.030 8.065 7.780 7.860 17,608 -0.06(-0.76%)
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.