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

Kingsway Financial Services (NY: KFS )

7.950 -0.040 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 2.710 2.800 2.675 2.710 28,300 +0.11(+4.23%)
Jul 30, 2020 2.700 2.750 2.560 2.600 30,254 -0.10(-3.54%)
Jul 29, 2020 2.624 2.727 2.624 2.696 160,926 +0.08(+2.88%)
Jul 28, 2020 2.630 2.630 2.500 2.620 5,741 +0.01(+0.46%)
Jul 27, 2020 2.629 2.640 2.550 2.608 4,888 -0.02(-0.87%)
Jul 24, 2020 2.650 2.650 2.620 2.631 900 +0.01(+0.42%)
Jul 23, 2020 2.650 2.650 2.620 2.620 8,650 -0.01(-0.38%)
Jul 22, 2020 2.580 2.650 2.580 2.630 8,326 +0.01(+0.42%)
Jul 21, 2020 2.587 2.650 2.565 2.619 49,847 +0.06(+2.30%)
Jul 20, 2020 2.410 2.650 2.410 2.560 51,507 +0.16(+6.67%)
Jul 17, 2020 2.380 2.410 2.350 2.400 41,200 +0.02(+0.84%)
Jul 16, 2020 2.390 2.410 2.350 2.380 56,363 -0.03(-1.13%)
Jul 15, 2020 2.450 2.490 2.390 2.407 10,537 -0.00(-0.11%)
Jul 14, 2020 2.310 2.450 2.290 2.410 46,569 +0.10(+4.33%)
Jul 13, 2020 2.230 2.320 2.160 2.310 25,952 +0.07(+3.12%)
Jul 10, 2020 2.240 2.260 2.235 2.240 1,000 +0.03(+1.36%)
Jul 09, 2020 2.190 2.210 2.190 2.210 504 +0.04(+1.70%)
Jul 08, 2020 2.240 2.240 2.160 2.173 6,567 -0.04(-1.90%)
Jul 07, 2020 2.210 2.260 2.166 2.215 14,279 -0.05(-2.13%)
Jul 06, 2020 2.250 2.300 2.240 2.263 27,156 +0.02(+1.03%)
Jul 02, 2020 2.210 2.300 2.210 2.240 8,100 +0.00(+0.00%)
Jul 01, 2020 2.200 2.280 2.150 2.240 21,589 +0.00(+0.12%)
Jun 30, 2020 2.210 2.289 2.200 2.237 7,835 -0.00(-0.12%)
Jun 29, 2020 2.260 2.315 2.240 2.240 8,100 -0.06(-2.61%)
Jun 26, 2020 2.290 2.300 2.170 2.300 44,200 +0.05(+2.45%)
Jun 25, 2020 2.210 2.270 2.200 2.245 3,623 +0.04(+1.58%)
Jun 24, 2020 2.200 2.255 2.200 2.210 1,135 +0.02(+0.91%)
Jun 23, 2020 2.170 2.190 2.140 2.190 7,362 +0.04(+2.10%)
Jun 22, 2020 2.080 2.150 2.080 2.145 8,657 +0.04(+2.14%)
Jun 19, 2020 2.140 2.210 2.070 2.100 20,800 -0.05(-2.33%)
Jun 18, 2020 2.190 2.210 2.150 2.150 4,418 +0.01(+0.47%)
Jun 17, 2020 2.120 2.210 2.120 2.140 9,906 -0.01(-0.70%)
Jun 16, 2020 2.210 2.274 2.110 2.155 27,749 +0.01(+0.70%)
Jun 15, 2020 2.200 2.280 2.130 2.140 4,798 -0.04(-1.83%)
Jun 12, 2020 2.260 2.260 2.105 2.180 13,100 +0.03(+1.16%)
Jun 11, 2020 2.150 2.180 2.025 2.155 60,763 -0.05(-2.05%)
Jun 10, 2020 2.170 2.210 2.145 2.200 28,708 -0.02(-0.90%)
Jun 09, 2020 2.340 2.350 2.220 2.220 6,567 -0.05(-2.27%)
Jun 08, 2020 2.300 2.340 2.270 2.272 36,271 -0.03(-1.23%)
Jun 05, 2020 2.320 2.340 2.290 2.300 13,700 +0.00(+0.00%)
Jun 04, 2020 2.330 2.350 2.285 2.300 17,494 -0.03(-1.29%)
Jun 03, 2020 2.330 2.340 2.290 2.330 7,690 +0.01(+0.44%)
Jun 02, 2020 2.300 2.324 2.270 2.320 9,583 +0.09(+4.04%)
Jun 01, 2020 2.290 2.293 2.200 2.230 21,743 +0.00(+0.00%)
May 29, 2020 2.200 2.242 2.180 2.230 71,800 +0.01(+0.45%)
May 28, 2020 2.190 2.249 2.186 2.220 44,169 +0.07(+3.26%)
May 27, 2020 2.240 2.240 2.055 2.150 17,534 -0.03(-1.38%)
May 26, 2020 2.190 2.250 2.170 2.180 13,113 +0.00(+0.00%)
May 22, 2020 2.220 2.220 2.140 2.180 41,100 +0.04(+1.87%)
May 21, 2020 2.050 2.270 2.000 2.140 74,999 +0.13(+6.47%)
May 20, 2020 2.030 2.090 2.000 2.010 35,886 +0.03(+1.52%)
May 19, 2020 1.930 2.000 1.930 1.980 15,625 +0.00(+0.00%)
May 18, 2020 1.980 2.003 1.920 1.980 55,113 +0.03(+1.54%)
May 15, 2020 1.821 1.950 1.817 1.950 86,100 +0.12(+6.56%)
May 14, 2020 1.824 1.865 1.780 1.830 90,055 +0.03(+1.67%)
May 13, 2020 1.800 1.900 1.800 1.800 26,661 +0.05(+2.86%)
May 12, 2020 1.712 1.780 1.712 1.750 56,768 +0.06(+3.55%)
May 11, 2020 1.740 1.780 1.640 1.690 18,491 -0.05(-2.87%)
May 08, 2020 1.790 1.790 1.740 1.740 6,400 -0.05(-2.79%)
May 07, 2020 1.760 1.790 1.760 1.790 2,064 +0.02(+1.13%)
May 06, 2020 1.790 1.800 1.750 1.770 7,654 -0.03(-1.67%)
May 05, 2020 1.720 1.800 1.690 1.800 16,152 +0.03(+1.69%)
May 04, 2020 1.680 1.800 1.680 1.770 28,045 +0.06(+3.51%)
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.