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

Kingsway Financial Services (NY: KFS )

8.900 -0.060 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 2.797 2.886 2.797 2.886 5,600 +0.07(+2.33%)
Aug 29, 2019 2.844 2.906 2.820 2.820 1,369 -0.04(-1.25%)
Aug 28, 2019 2.770 2.860 2.764 2.856 26,491 +0.06(+1.99%)
Aug 27, 2019 2.840 2.850 2.786 2.800 7,396 -0.05(-1.75%)
Aug 26, 2019 2.906 2.906 2.850 2.850 6,238 -0.02(-0.70%)
Aug 23, 2019 2.880 2.900 2.840 2.870 12,900 -0.08(-2.71%)
Aug 22, 2019 2.740 2.950 2.720 2.950 20,606 +0.20(+7.27%)
Aug 21, 2019 2.760 2.800 2.750 2.750 2,416 +0.01(+0.36%)
Aug 20, 2019 2.750 2.796 2.730 2.740 6,815 -0.04(-1.44%)
Aug 19, 2019 2.750 2.780 2.720 2.780 17,560 -0.01(-0.36%)
Aug 16, 2019 2.760 2.820 2.730 2.790 7,000 +0.03(+1.01%)
Aug 15, 2019 2.840 2.850 2.730 2.762 15,574 -0.01(-0.29%)
Aug 14, 2019 2.780 2.827 2.730 2.770 33,730 -0.02(-0.72%)
Aug 13, 2019 2.798 2.798 2.720 2.790 21,402 +0.02(+0.72%)
Aug 12, 2019 2.800 2.840 2.560 2.770 35,215 -0.06(-1.97%)
Aug 09, 2019 2.800 2.840 2.756 2.826 20,900 +0.02(+0.56%)
Aug 08, 2019 2.750 2.890 2.715 2.810 27,032 +0.06(+2.18%)
Aug 07, 2019 2.700 2.800 2.687 2.750 18,112 +0.01(+0.36%)
Aug 06, 2019 2.836 2.836 2.700 2.740 17,500 -0.06(-2.14%)
Aug 05, 2019 2.829 2.829 2.800 2.800 1,286 +0.04(+1.61%)
Aug 02, 2019 2.804 2.804 2.756 2.756 4,500 -0.02(-0.88%)
Aug 01, 2019 2.830 2.860 2.780 2.780 6,554 +0.02(+0.72%)
Jul 31, 2019 2.870 2.950 2.760 2.760 13,349 -0.06(-2.29%)
Jul 30, 2019 2.800 2.877 2.760 2.825 8,093 +0.07(+2.71%)
Jul 29, 2019 2.663 2.800 2.663 2.750 4,667 +0.04(+1.48%)
Jul 26, 2019 2.700 2.740 2.620 2.710 34,300 +0.03(+0.96%)
Jul 25, 2019 2.684 2.684 30 +0.00(+0.00%)
Jul 24, 2019 2.630 2.700 2.620 2.684 2,912 +0.01(+0.28%)
Jul 23, 2019 2.677 2.677 2.677 2.677 244 +0.01(+0.26%)
Jul 22, 2019 2.700 2.700 2.660 2.670 2,937 +0.05(+1.90%)
Jul 19, 2019 2.620 2.620 2.620 2.620 1,200 -0.02(-0.76%)
Jul 18, 2019 2.610 2.640 2.550 2.640 4,147 -0.03(-1.24%)
Jul 17, 2019 2.690 2.690 2.673 2.673 455 +0.04(+1.64%)
Jul 16, 2019 2.630 2.630 2.620 2.630 1,567 +0.01(+0.38%)
Jul 15, 2019 2.570 2.640 2.560 2.620 10,314 +0.02(+0.77%)
Jul 12, 2019 2.680 2.680 2.600 2.600 10,200 -0.09(-3.35%)
Jul 11, 2019 2.690 2.700 2.660 2.690 7,196 -0.01(-0.24%)
Jul 10, 2019 2.692 2.740 2.660 2.697 10,088 +0.04(+1.50%)
Jul 09, 2019 2.680 2.680 2.650 2.657 5,061 -0.06(-2.13%)
Jul 08, 2019 2.639 2.715 2.639 2.715 2,649 +0.09(+3.61%)
Jul 05, 2019 2.597 2.630 2.597 2.620 5,200 +0.09(+3.56%)
Jul 03, 2019 2.394 2.553 2.340 2.530 78,200 +0.12(+4.98%)
Jul 02, 2019 2.397 2.432 2.340 2.410 32,880 +0.03(+1.26%)
Jul 01, 2019 2.400 2.450 2.368 2.380 124,230 -0.07(-2.86%)
Jun 28, 2019 2.400 2.460 2.337 2.450 71,300 +0.05(+2.08%)
Jun 27, 2019 2.360 2.400 2.355 2.400 26,847 -0.03(-1.15%)
Jun 26, 2019 2.400 2.440 2.380 2.428 29,441 -0.01(-0.49%)
Jun 25, 2019 2.520 2.520 2.387 2.440 62,173 -0.10(-3.94%)
Jun 24, 2019 2.620 2.620 2.520 2.540 26,534 -0.06(-2.31%)
Jun 21, 2019 2.640 2.640 2.440 2.600 119,500 -0.04(-1.52%)
Jun 20, 2019 2.530 2.650 2.530 2.640 68,023 +0.04(+1.54%)
Jun 19, 2019 2.610 2.650 2.573 2.600 81,414 -0.03(-1.14%)
Jun 18, 2019 2.690 2.690 2.600 2.630 74,313 -0.02(-0.66%)
Jun 17, 2019 2.591 2.686 2.570 2.647 99,423 +0.06(+2.22%)
Jun 14, 2019 2.560 2.640 2.550 2.590 131,100 +0.00(+0.00%)
Jun 13, 2019 2.510 2.621 2.450 2.590 74,751 +0.09(+3.60%)
Jun 12, 2019 2.400 2.551 2.400 2.500 76,495 +0.06(+2.54%)
Jun 11, 2019 2.350 2.480 2.350 2.438 21,658 +0.02(+0.74%)
Jun 10, 2019 2.450 2.450 2.420 2.420 2,533 -0.04(-1.47%)
Jun 07, 2019 2.488 2.488 2.440 2.456 6,400 +0.02(+0.66%)
Jun 06, 2019 2.500 2.550 2.432 2.440 19,561 -0.15(-5.61%)
Jun 05, 2019 2.500 2.600 2.490 2.585 10,316 +0.04(+1.37%)
Jun 04, 2019 2.442 2.610 2.442 2.550 6,502 +0.05(+2.00%)
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.