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

Kingsway Financial Services (NY: KFS )

8.420 -0.010 (-0.12%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 19, 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 (%)
May 08, 2023 8.630 8.860 8.550 8.820 28,403 +0.23(+2.68%)
May 05, 2023 8.480 8.630 8.400 8.590 34,271 +0.11(+1.30%)
May 04, 2023 8.850 8.850 8.420 8.480 27,184 -0.29(-3.31%)
May 03, 2023 8.350 8.900 8.330 8.770 68,830 +0.38(+4.53%)
May 02, 2023 8.550 8.550 8.250 8.390 25,013 -0.18(-2.10%)
May 01, 2023 8.750 8.750 8.530 8.570 44,937 -0.11(-1.27%)
Apr 28, 2023 8.580 8.795 8.580 8.680 49,817 +0.03(+0.35%)
Apr 27, 2023 8.200 8.760 8.200 8.650 207,963 +0.49(+6.00%)
Apr 26, 2023 8.220 8.380 8.030 8.160 160,300 -0.05(-0.61%)
Apr 25, 2023 8.050 8.328 8.022 8.210 259,792 +0.12(+1.48%)
Apr 24, 2023 8.200 8.200 8.000 8.090 31,801 +0.00(+0.00%)
Apr 21, 2023 8.230 8.250 8.000 8.090 66,234 -0.16(-1.94%)
Apr 20, 2023 8.420 8.680 8.250 8.250 39,787 -0.17(-2.02%)
Apr 19, 2023 8.510 8.700 8.400 8.420 15,584 -0.10(-1.17%)
Apr 18, 2023 8.560 8.586 8.510 8.520 35,525 -0.05(-0.58%)
Apr 17, 2023 8.450 8.590 8.430 8.570 44,019 +0.06(+0.71%)
Apr 14, 2023 8.600 8.671 8.455 8.510 46,866 -0.05(-0.58%)
Apr 13, 2023 8.600 8.680 8.560 8.560 24,810 -0.11(-1.27%)
Apr 12, 2023 8.800 8.845 8.650 8.670 19,953 -0.13(-1.48%)
Apr 11, 2023 8.890 8.969 8.800 8.800 47,586 -0.15(-1.68%)
Apr 10, 2023 8.740 9.030 8.660 8.950 75,255 +0.21(+2.40%)
Apr 06, 2023 8.730 8.750 8.670 8.740 42,301 +0.04(+0.46%)
Apr 05, 2023 8.680 8.780 8.610 8.700 39,979 +0.04(+0.46%)
Apr 04, 2023 8.850 8.860 8.570 8.660 43,884 +0.00(+0.00%)
Apr 03, 2023 8.790 8.790 8.460 8.660 55,649 -0.15(-1.70%)
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%)
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.