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

Kingsway Financial Services (NY: KFS )

8.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2021 5.080 5.080 4.900 5.040 11,800 +0.01(+0.20%)
Apr 29, 2021 4.790 5.100 4.790 5.030 95,926 +0.14(+2.86%)
Apr 28, 2021 4.750 4.900 4.750 4.890 8,777 +0.02(+0.41%)
Apr 27, 2021 4.720 4.880 4.570 4.870 82,508 +0.24(+5.07%)
Apr 26, 2021 4.450 4.720 4.280 4.635 41,635 +0.13(+3.00%)
Apr 23, 2021 4.449 4.630 4.449 4.500 5,600 -0.11(-2.28%)
Apr 22, 2021 4.600 4.650 4.460 4.605 52,055 +0.10(+2.11%)
Apr 21, 2021 4.505 4.614 4.505 4.510 4,724 -0.03(-0.66%)
Apr 20, 2021 4.520 4.710 4.470 4.540 13,119 -0.03(-0.66%)
Apr 19, 2021 4.680 4.680 4.540 4.570 7,097 -0.06(-1.30%)
Apr 16, 2021 4.590 4.690 4.450 4.630 12,100 +0.01(+0.22%)
Apr 15, 2021 4.590 4.650 4.580 4.620 5,868 +0.05(+1.09%)
Apr 14, 2021 4.400 4.650 4.400 4.570 37,725 +0.06(+1.33%)
Apr 13, 2021 4.500 4.600 4.400 4.510 9,626 -0.07(-1.53%)
Apr 12, 2021 4.400 4.600 4.400 4.580 61,636 +0.10(+2.23%)
Apr 09, 2021 4.470 4.610 4.400 4.480 14,000 +0.02(+0.45%)
Apr 08, 2021 4.560 4.570 4.300 4.460 16,760 -0.08(-1.76%)
Apr 07, 2021 4.610 4.740 4.440 4.540 12,079 -0.08(-1.73%)
Apr 06, 2021 4.610 4.690 4.571 4.620 8,457 -0.07(-1.49%)
Apr 05, 2021 4.670 4.770 4.510 4.690 80,231 +0.09(+1.96%)
Apr 01, 2021 4.720 4.720 4.580 4.600 13,600 -0.05(-1.08%)
Mar 31, 2021 4.470 4.660 4.470 4.650 177,087 +0.23(+5.12%)
Mar 30, 2021 4.330 4.540 4.070 4.423 58,338 -0.06(-1.26%)
Mar 29, 2021 4.350 4.630 4.350 4.480 13,956 -0.02(-0.44%)
Mar 26, 2021 4.450 4.509 4.380 4.500 18,000 +0.05(+1.12%)
Mar 25, 2021 4.280 4.650 4.280 4.450 12,338 +0.08(+1.83%)
Mar 24, 2021 4.440 4.650 4.320 4.370 10,359 -0.16(-3.53%)
Mar 23, 2021 4.480 4.530 4.420 4.530 18,259 -0.03(-0.66%)
Mar 22, 2021 4.640 4.650 4.410 4.560 13,980 -0.09(-1.94%)
Mar 19, 2021 4.500 4.650 4.390 4.650 10,500 +0.29(+6.65%)
Mar 18, 2021 4.530 4.640 4.360 4.360 22,749 -0.07(-1.58%)
Mar 17, 2021 4.460 4.640 4.400 4.430 11,671 -0.13(-2.85%)
Mar 16, 2021 4.440 4.565 4.440 4.560 8,612 +0.01(+0.22%)
Mar 15, 2021 4.510 4.590 4.500 4.550 10,529 -0.03(-0.66%)
Mar 12, 2021 4.640 4.640 4.480 4.580 8,800 -0.01(-0.13%)
Mar 11, 2021 4.470 4.600 4.470 4.586 7,503 +0.04(+0.79%)
Mar 10, 2021 4.450 4.600 4.343 4.550 10,633 +0.05(+1.09%)
Mar 09, 2021 4.500 4.650 4.490 4.501 2,230 +0.00(+0.02%)
Mar 08, 2021 4.320 4.610 4.320 4.500 7,294 +0.00(+0.00%)
Mar 05, 2021 4.460 4.570 4.420 4.500 10,100 +0.00(+0.00%)
Mar 04, 2021 4.640 4.640 4.410 4.500 5,508 -0.16(-3.43%)
Mar 03, 2021 4.662 4.751 4.640 4.660 4,353 -0.10(-2.10%)
Mar 02, 2021 4.800 4.800 4.621 4.760 4,343 +0.08(+1.71%)
Mar 01, 2021 4.690 4.920 4.573 4.680 28,856 +0.14(+3.08%)
Feb 26, 2021 4.700 4.700 4.460 4.540 6,400 -0.00(-0.11%)
Feb 25, 2021 4.588 4.770 4.500 4.545 8,548 -0.09(-2.05%)
Feb 24, 2021 4.620 4.740 4.600 4.640 2,336 -0.01(-0.22%)
Feb 23, 2021 4.670 4.670 4.452 4.650 5,190 +0.12(+2.65%)
Feb 22, 2021 4.550 4.575 4.468 4.530 5,790 -0.08(-1.74%)
Feb 19, 2021 4.550 4.630 4.500 4.610 3,800 +0.00(+0.00%)
Feb 18, 2021 4.750 4.750 4.600 4.610 32,282 -0.08(-1.71%)
Feb 17, 2021 4.650 4.715 4.590 4.690 5,767 +0.07(+1.52%)
Feb 16, 2021 4.560 4.690 4.530 4.620 5,495 +0.00(+0.00%)
Feb 12, 2021 4.380 4.650 4.380 4.620 8,300 +0.18(+4.05%)
Feb 11, 2021 4.480 4.504 4.440 4.440 11,357 -0.07(-1.55%)
Feb 10, 2021 4.520 4.540 4.460 4.510 7,705 -0.04(-0.88%)
Feb 09, 2021 4.620 4.620 4.480 4.550 26,695 -0.10(-2.15%)
Feb 08, 2021 4.630 4.690 4.590 4.650 5,822 +0.11(+2.42%)
Feb 05, 2021 4.570 4.600 4.420 4.540 33,300 -0.03(-0.66%)
Feb 04, 2021 4.538 4.599 4.520 4.570 9,376 -0.00(-0.11%)
Feb 03, 2021 4.690 4.690 4.500 4.575 23,604 -0.06(-1.40%)
Feb 02, 2021 4.500 4.720 4.480 4.640 34,937 +0.29(+6.67%)
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.