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

Kingsway Financial Services (NY: KFS )

8.000 -0.160 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2021 4.860 4.990 4.850 4.980 6,232 +0.11(+2.26%)
May 27, 2021 4.930 4.990 4.860 4.870 5,069 +0.02(+0.41%)
May 26, 2021 4.780 5.030 4.610 4.850 38,076 +0.02(+0.41%)
May 25, 2021 5.090 5.100 4.760 4.830 16,613 -0.20(-3.98%)
May 24, 2021 5.180 5.200 4.995 5.030 18,025 -0.07(-1.37%)
May 21, 2021 4.990 5.190 4.950 5.100 204,154 +0.18(+3.66%)
May 20, 2021 4.910 5.000 4.910 4.920 4,026 -0.08(-1.60%)
May 19, 2021 4.940 5.000 4.900 5.000 6,625 +0.00(+0.00%)
May 18, 2021 4.998 5.020 4.876 5.000 1,875 +0.06(+1.21%)
May 17, 2021 4.924 4.942 4.870 4.940 8,359 +0.00(+0.00%)
May 14, 2021 4.950 5.090 4.840 4.940 17,986 +0.00(+0.00%)
May 13, 2021 4.900 5.060 4.745 4.940 29,041 +0.09(+1.86%)
May 12, 2021 5.040 5.040 4.770 4.850 44,232 -0.20(-3.96%)
May 11, 2021 4.970 5.050 4.880 5.050 54,005 +0.02(+0.40%)
May 10, 2021 4.960 5.050 4.930 5.030 1,931 +0.05(+1.00%)
May 07, 2021 5.049 5.049 4.950 4.980 4,734 -0.06(-1.19%)
May 06, 2021 5.000 5.050 5.000 5.040 12,170 -0.01(-0.20%)
May 05, 2021 5.050 5.050 5.000 5.050 70,664 +0.02(+0.40%)
May 04, 2021 5.030 5.090 4.910 5.030 14,891 +0.00(+0.00%)
May 03, 2021 4.980 5.090 4.980 5.030 35,820 -0.01(-0.20%)
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%)
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.