Skip to main content

Kingsway Financial Services (NY: KFS )

8.000 +0.140 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 2.860 2.860 2.850 2.860 1,318 +0.01(+0.35%)
Sep 26, 2013 2.850 2.860 2.850 2.850 1,700 +0.00(+0.00%)
Sep 25, 2013 2.860 2.890 2.850 2.850 2,988 -0.05(-1.72%)
Sep 24, 2013 2.880 2.915 2.820 2.900 93,100 -0.04(-1.36%)
Sep 23, 2013 2.940 2.960 2.940 2.940 8,702 +0.01(+0.34%)
Sep 20, 2013 2.950 3.000 2.920 2.930 16,149 -0.03(-1.01%)
Sep 19, 2013 2.860 2.980 2.800 2.960 3,400 -0.02(-0.67%)
Sep 18, 2013 2.960 2.980 2.960 2.980 7,335 +0.05(+1.71%)
Sep 17, 2013 2.950 2.980 2.910 2.930 24,832 -0.02(-0.68%)
Sep 16, 2013 2.800 2.950 2.800 2.950 14,400 +0.12(+4.24%)
Sep 13, 2013 2.830 2.860 2.810 2.830 1,323 -0.03(-1.05%)
Sep 12, 2013 2.850 2.860 2.850 2.860 1,306 -0.04(-1.38%)
Sep 11, 2013 2.850 2.900 2.840 2.900 22,858 +0.10(+3.57%)
Sep 10, 2013 2.810 2.830 2.800 2.800 6,250 +0.04(+1.45%)
Sep 09, 2013 2.940 2.980 2.750 2.760 16,300 -0.13(-4.50%)
Sep 06, 2013 2.860 2.925 2.860 2.890 16,841 +0.02(+0.70%)
Sep 05, 2013 2.890 2.890 2.770 2.870 20,689 +0.02(+0.70%)
Sep 04, 2013 2.750 2.850 2.750 2.850 7,425 +0.06(+2.15%)
Sep 03, 2013 2.840 2.840 2.740 2.790 6,463 -0.04(-1.41%)
Aug 30, 2013 2.870 2.900 2.820 2.830 13,586 -0.07(-2.41%)
Aug 29, 2013 2.880 2.900 2.830 2.900 12,527 +0.06(+2.11%)
Aug 28, 2013 2.810 2.900 2.800 2.840 5,730 +0.04(+1.43%)
Aug 27, 2013 2.880 2.890 2.800 2.800 8,000 -0.14(-4.76%)
Aug 26, 2013 3.000 3.000 2.900 2.940 19,548 -0.05(-1.67%)
Aug 23, 2013 2.990 3.086 2.950 2.990 9,515 -0.03(-0.99%)
Aug 22, 2013 3.020 3.050 2.980 3.020 10,900 +0.02(+0.67%)
Aug 21, 2013 2.950 3.000 2.920 3.000 17,013 +0.04(+1.35%)
Aug 20, 2013 3.130 3.150 2.950 2.960 81,600 -0.14(-4.52%)
Aug 19, 2013 3.150 3.150 3.100 3.100 5,500 -0.04(-1.27%)
Aug 16, 2013 3.120 3.150 3.120 3.140 11,230 +0.03(+0.96%)
Aug 15, 2013 3.150 3.190 3.050 3.110 183,685 +0.00(+0.00%)
Aug 14, 2013 3.100 3.140 3.060 3.110 26,850 +0.06(+1.97%)
Aug 13, 2013 3.200 3.250 3.040 3.050 23,200 -0.15(-4.69%)
Aug 12, 2013 3.320 3.320 3.060 3.200 31,750 -0.11(-3.32%)
Aug 09, 2013 3.470 3.500 3.270 3.310 34,227 -0.25(-7.02%)
Aug 08, 2013 3.580 3.600 3.560 3.560 1,825 -0.03(-0.84%)
Aug 07, 2013 3.690 3.770 3.560 3.590 28,069 -0.25(-6.51%)
Aug 06, 2013 3.870 3.870 3.800 3.840 36,502 -0.03(-0.78%)
Aug 05, 2013 3.840 3.870 3.840 3.870 17,404 +0.02(+0.52%)
Aug 02, 2013 3.850 3.850 3.803 3.850 8,700 -0.01(-0.26%)
Aug 01, 2013 3.829 3.860 3.820 3.860 54,600 +0.04(+1.05%)
Jul 31, 2013 3.770 3.820 3.750 3.820 20,600 +0.03(+0.79%)
Jul 30, 2013 3.750 3.820 3.750 3.790 26,142 +0.04(+1.07%)
Jul 29, 2013 3.780 3.780 3.750 3.750 1,900 +0.00(+0.00%)
Jul 26, 2013 3.740 3.760 3.730 3.750 6,280 +0.00(+0.00%)
Jul 25, 2013 3.700 3.770 3.650 3.750 6,199 -0.02(-0.53%)
Jul 24, 2013 3.770 3.780 3.710 3.770 1,600 +0.07(+1.89%)
Jul 23, 2013 3.650 3.780 3.650 3.700 2,200 +0.04(+1.09%)
Jul 22, 2013 3.710 3.710 3.660 3.660 1,475 -0.09(-2.40%)
Jul 19, 2013 3.780 3.780 3.720 3.750 3,300 -0.01(-0.19%)
Jul 18, 2013 3.770 3.820 3.757 3.757 10,334 +0.09(+2.37%)
Jul 17, 2013 3.670 3.680 3.670 3.670 2,100 +0.02(+0.55%)
Jul 16, 2013 3.790 3.810 3.650 3.650 6,405 -0.15(-3.95%)
Jul 15, 2013 3.800 3.800 3.800 3.800 300 -0.01(-0.26%)
Jul 12, 2013 3.750 3.820 3.750 3.810 6,105 +0.05(+1.33%)
Jul 11, 2013 3.760 3.760 3.750 3.760 600 +0.01(+0.27%)
Jul 09, 2013 3.600 3.750 3.750 3.750 4,900 +0.15(+4.17%)
Jul 08, 2013 3.510 3.600 3.490 3.600 4,342 +0.11(+3.15%)
Jul 05, 2013 3.490 3.490 3.490 3.490 200 -0.13(-3.59%)
Jul 03, 2013 3.630 3.630 3.620 3.620 400 +0.02(+0.56%)
Jul 02, 2013 3.600 3.610 3.490 3.600 16,690 -0.12(-3.23%)
Jul 01, 2013 3.760 3.800 3.650 3.720 1,900 +0.11(+3.05%)
Jun 28, 2013 3.570 3.640 3.570 3.610 132,200 +0.17(+4.94%)
Jun 26, 2013 3.490 3.490 3.440 3.440 400 +0.01(+0.29%)
Jun 25, 2013 3.430 3.440 3.430 3.430 550 -0.07(-2.00%)
Jun 24, 2013 3.540 3.540 3.430 3.500 3,400 -0.05(-1.41%)
Jun 21, 2013 3.500 3.610 3.490 3.550 8,900 +0.05(+1.43%)
Jun 20, 2013 3.440 3.680 3.360 3.500 17,671 +0.10(+2.94%)
Jun 19, 2013 3.480 3.480 3.400 3.400 10,814 -0.08(-2.30%)
Jun 18, 2013 3.446 3.480 3.421 3.480 400 +0.02(+0.58%)
Jun 17, 2013 3.419 3.480 3.400 3.460 5,135 +0.00(+0.03%)
Jun 14, 2013 3.700 3.700 3.400 3.459 7,665 -0.19(-5.24%)
Jun 13, 2013 3.510 3.740 3.510 3.650 799 +0.09(+2.53%)
Jun 12, 2013 3.660 3.660 3.550 3.560 1,800 -0.10(-2.73%)
Jun 11, 2013 3.650 3.679 3.550 3.660 341,300 -0.06(-1.61%)
Jun 10, 2013 3.850 3.850 3.720 3.720 12,423 -0.10(-2.62%)
Jun 07, 2013 3.330 3.910 3.330 3.820 37,189 +0.50(+15.06%)
Jun 06, 2013 3.210 3.320 3.210 3.320 11,000 +0.11(+3.43%)
Jun 05, 2013 3.240 3.330 3.210 3.210 12,300 -0.01(-0.31%)
Jun 03, 2013 3.270 3.220 3.220 3.220 1,100 -0.06(-1.83%)
May 31, 2013 3.230 3.300 3.220 3.280 31,032 +0.01(+0.31%)
May 30, 2013 3.190 3.280 3.115 3.270 15,378 +0.19(+6.17%)
May 29, 2013 3.150 3.190 3.070 3.080 5,815 -0.09(-2.84%)
May 28, 2013 3.130 3.170 3.060 3.170 1,300 -0.04(-1.25%)
May 24, 2013 3.220 3.220 3.140 3.210 5,824 -0.05(-1.53%)
May 23, 2013 3.110 3.280 3.100 3.260 12,082 +0.16(+5.16%)
May 22, 2013 3.160 3.160 3.090 3.100 3,275 -0.15(-4.62%)
May 21, 2013 3.240 3.280 3.240 3.250 6,443 +0.00(+0.00%)
May 20, 2013 3.282 3.282 3.100 3.250 10,424 -0.03(-0.91%)
May 17, 2013 3.300 3.300 3.280 3.280 4,800 -0.10(-2.96%)
May 16, 2013 3.300 3.400 3.280 3.380 20,600 +0.10(+3.05%)
May 15, 2013 3.290 3.300 3.280 3.280 6,574 -0.04(-1.20%)
May 13, 2013 3.400 3.400 3.280 3.320 3,000 -0.08(-2.35%)
May 10, 2013 3.510 3.510 3.311 3.400 12,542 -0.15(-4.23%)
May 09, 2013 3.580 3.600 3.520 3.550 2,774 -0.04(-1.11%)
May 08, 2013 3.490 3.590 3.490 3.590 1,000 +0.05(+1.41%)
May 07, 2013 3.530 3.540 3.530 3.540 2,395 +0.00(+0.00%)
May 06, 2013 3.530 3.571 3.530 3.540 7,186 -0.08(-2.21%)
May 03, 2013 3.620 3.660 3.620 3.620 4,400 -0.01(-0.28%)
May 02, 2013 3.520 3.630 3.520 3.630 4,090 -0.05(-1.36%)
May 01, 2013 3.720 3.720 3.680 3.680 450 -0.02(-0.54%)
Apr 30, 2013 3.740 3.753 3.700 3.700 1,851 -0.05(-1.43%)
Apr 29, 2013 3.740 3.800 3.660 3.753 3,582 +0.00(+0.09%)
Apr 26, 2013 3.780 3.790 3.750 3.750 3,200 -0.04(-1.06%)
Apr 25, 2013 3.860 3.860 3.790 3.790 1,800 -0.02(-0.52%)
Apr 24, 2013 3.840 3.840 3.810 3.810 200 +0.00(+0.00%)
Apr 23, 2013 3.800 3.860 3.780 3.810 6,400 +0.01(+0.26%)
Apr 22, 2013 3.720 3.810 3.716 3.800 8,800 +0.14(+3.83%)
Apr 19, 2013 3.810 3.850 3.620 3.660 4,300 -0.19(-4.94%)
Apr 17, 2013 3.910 3.850 3.850 3.850 1,900 -0.11(-2.83%)
Apr 16, 2013 3.910 3.962 3.910 3.962 1,110 +0.14(+3.72%)
Apr 15, 2013 4.100 4.190 3.820 3.820 16,245 -0.43(-10.12%)
Apr 12, 2013 3.510 4.250 3.500 4.250 43,672 +0.69(+19.38%)
Apr 11, 2013 3.610 3.660 3.500 3.560 30,500 -0.08(-2.20%)
Apr 10, 2013 3.660 3.660 3.600 3.640 5,225 -0.01(-0.27%)
Apr 09, 2013 3.810 3.810 3.620 3.650 15,481 -0.15(-3.95%)
Apr 08, 2013 3.800 3.800 3.700 3.800 2,500 -0.04(-1.04%)
Apr 05, 2013 3.840 3.870 3.840 3.840 1,000 +0.00(+0.00%)
Apr 04, 2013 3.840 3.890 3.830 3.840 9,106 -0.01(-0.26%)
Apr 03, 2013 3.860 3.899 3.850 3.850 1,850 -0.15(-3.75%)
Apr 02, 2013 3.970 4.060 3.950 4.000 1,200 +0.05(+1.27%)
Apr 01, 2013 4.100 4.110 3.950 3.950 6,715 -0.20(-4.82%)
Mar 28, 2013 4.150 4.200 4.120 4.150 4,700 +0.03(+0.73%)
Mar 27, 2013 4.120 4.150 4.100 4.120 8,100 -0.07(-1.67%)
Mar 26, 2013 4.180 4.230 4.180 4.190 5,646 +0.00(+0.00%)
Mar 25, 2013 4.190 4.260 4.030 4.190 14,026 -0.02(-0.48%)
Mar 22, 2013 4.340 4.340 4.155 4.210 11,220 -0.13(-3.00%)
Mar 21, 2013 4.080 4.340 4.070 4.340 5,325 +0.34(+8.50%)
Mar 20, 2013 3.870 4.110 3.870 4.000 12,787 +0.13(+3.36%)
Mar 19, 2013 3.830 3.980 3.810 3.870 7,006 -0.03(-0.77%)
Mar 18, 2013 3.900 3.952 3.900 3.900 32,456 -0.09(-2.26%)
Mar 15, 2013 3.960 4.010 3.820 3.990 39,391 -0.04(-0.99%)
Mar 14, 2013 3.990 4.030 3.898 4.030 44,762 +0.02(+0.50%)
Mar 13, 2013 4.000 4.020 3.980 4.010 6,150 -0.04(-0.99%)
Mar 12, 2013 4.020 4.050 4.020 4.050 1,150 -0.01(-0.25%)
Mar 11, 2013 4.090 4.250 3.970 4.060 8,200 -0.07(-1.69%)
Mar 08, 2013 4.100 4.150 4.100 4.130 900 +0.03(+0.73%)
Mar 07, 2013 4.120 4.120 4.100 4.100 1,625 -0.12(-2.84%)
Mar 06, 2013 4.240 4.250 4.160 4.220 1,550 -0.11(-2.54%)
Mar 05, 2013 4.330 4.330 4.280 4.330 800 -0.09(-2.04%)
Mar 04, 2013 4.260 4.420 4.250 4.420 14,750 +0.19(+4.49%)
Mar 01, 2013 4.199 4.230 4.162 4.230 900 +0.01(+0.24%)
Feb 28, 2013 4.130 4.230 4.100 4.220 14,983 +0.02(+0.48%)
Feb 27, 2013 4.190 4.200 4.120 4.200 3,800 -0.00(-0.00%)
Feb 26, 2013 4.220 4.220 4.190 4.200 3,188 -0.04(-0.94%)
Feb 22, 2013 4.140 4.290 4.130 4.240 3,700 +0.06(+1.44%)
Feb 21, 2013 4.100 4.190 4.100 4.180 6,844 +0.05(+1.21%)
Feb 20, 2013 4.100 4.140 4.100 4.130 11,167 +0.01(+0.24%)
Feb 19, 2013 4.100 4.120 4.100 4.120 6,064 -0.08(-1.90%)
Feb 15, 2013 4.160 4.200 4.150 4.200 4,775 +0.05(+1.20%)
Feb 14, 2013 4.290 4.290 4.110 4.150 2,700 -0.11(-2.58%)
Feb 13, 2013 4.330 4.330 4.162 4.260 3,725 -0.10(-2.29%)
Feb 12, 2013 4.170 4.460 4.170 4.360 31,450 +0.20(+4.81%)
Feb 11, 2013 4.170 4.170 4.100 4.160 10,520 +0.01(+0.24%)
Feb 08, 2013 4.150 4.150 4.100 4.150 6,900 -0.03(-0.72%)
Feb 07, 2013 4.220 4.250 4.160 4.180 2,305 -0.02(-0.48%)
Feb 06, 2013 4.240 4.240 4.170 4.200 2,500 +0.04(+0.96%)
Feb 04, 2013 4.160 4.170 4.160 4.160 661 +0.00(+0.00%)
Feb 01, 2013 4.160 4.160 4.150 4.160 2,750 +0.03(+0.73%)
Jan 31, 2013 4.114 4.150 4.100 4.130 9,759 +0.00(+0.00%)
Jan 30, 2013 4.100 4.135 4.090 4.130 13,056 +0.02(+0.48%)
Jan 29, 2013 4.040 4.110 4.030 4.110 8,385 +0.03(+0.74%)
Jan 28, 2013 4.060 4.110 4.020 4.080 10,325 -0.03(-0.73%)
Jan 25, 2013 4.130 4.150 4.080 4.110 11,300 -0.07(-1.67%)
Jan 24, 2013 4.140 4.245 4.040 4.180 10,050 -0.01(-0.24%)
Jan 23, 2013 4.320 4.330 4.190 4.190 15,309 -0.13(-3.12%)
Jan 22, 2013 4.120 4.400 4.120 4.325 30,248 +0.25(+6.00%)
Jan 18, 2013 4.050 4.110 3.941 4.080 6,925 -0.01(-0.26%)
Jan 17, 2013 3.990 4.200 3.980 4.091 23,783 +0.11(+2.78%)
Jan 16, 2013 3.840 4.000 3.840 3.980 14,304 +0.11(+2.84%)
Jan 15, 2013 3.790 3.870 3.790 3.870 4,850 +0.06(+1.57%)
Jan 14, 2013 3.800 3.810 3.800 3.810 2,200 -0.02(-0.52%)
Jan 11, 2013 3.810 3.840 3.810 3.830 6,800 -0.02(-0.52%)
Jan 10, 2013 3.840 3.923 3.800 3.850 14,980 +0.00(+0.00%)
Jan 09, 2013 3.930 3.930 3.830 3.850 7,850 -0.11(-2.78%)
Jan 08, 2013 3.840 3.960 3.840 3.960 8,856 +0.13(+3.39%)
Jan 07, 2013 3.970 3.970 3.770 3.830 18,425 -0.08(-2.05%)
Jan 04, 2013 3.780 3.940 3.681 3.910 19,065 +0.08(+2.09%)
Jan 03, 2013 3.680 3.890 3.680 3.830 10,746 +0.15(+4.08%)
Jan 02, 2013 3.820 3.840 3.680 3.680 8,658 -0.13(-3.41%)
Dec 31, 2012 3.780 3.850 3.780 3.810 20,862 +0.02(+0.53%)
Dec 28, 2012 3.530 3.790 3.530 3.790 7,100 +0.25(+7.06%)
Dec 27, 2012 3.500 3.540 3.500 3.540 5,355 +0.05(+1.43%)
Dec 26, 2012 3.410 3.500 3.410 3.490 4,900 +0.09(+2.65%)
Dec 24, 2012 3.480 3.530 3.360 3.400 2,817 -0.10(-2.86%)
Dec 21, 2012 3.670 3.670 3.300 3.500 10,947 -0.21(-5.66%)
Dec 20, 2012 3.730 3.800 3.630 3.710 12,158 -0.03(-0.80%)
Dec 19, 2012 3.650 3.780 3.600 3.740 21,780 +0.15(+4.18%)
Dec 18, 2012 3.400 3.600 3.370 3.590 12,898 +0.13(+3.76%)
Dec 17, 2012 3.320 3.500 3.240 3.460 16,570 +0.23(+7.12%)
Dec 14, 2012 2.780 3.260 2.780 3.230 34,209 +0.47(+17.03%)
Dec 13, 2012 2.770 2.780 2.750 2.760 5,500 -0.03(-1.08%)
Dec 12, 2012 2.760 2.900 2.750 2.790 40,105 +0.03(+1.09%)
Dec 11, 2012 2.720 2.780 2.660 2.760 27,200 -0.02(-0.72%)
Dec 10, 2012 2.740 2.780 2.720 2.780 4,543 +0.01(+0.36%)
Dec 07, 2012 2.650 2.860 2.650 2.770 23,690 +0.16(+6.13%)
Dec 06, 2012 2.610 2.650 2.570 2.610 41,000 +0.03(+1.16%)
Dec 05, 2012 2.530 2.600 2.500 2.580 31,607 +0.05(+1.98%)
Dec 04, 2012 2.500 2.570 2.500 2.530 20,000 +0.04(+1.61%)
Nov 30, 2012 2.360 2.510 2.350 2.490 22,500 +0.12(+5.06%)
Nov 29, 2012 2.310 2.420 2.310 2.370 16,404 +0.02(+1.07%)
Nov 28, 2012 2.310 2.460 2.310 2.345 31,641 +0.04(+1.52%)
Nov 27, 2012 2.330 2.360 2.300 2.310 60,000 -0.03(-1.28%)
Nov 26, 2012 2.320 2.340 2.300 2.340 8,433 +0.04(+1.74%)
Nov 23, 2012 2.320 2.330 2.300 2.300 2,700 -0.11(-4.56%)
Nov 21, 2012 2.370 2.410 2.300 2.410 27,130 +0.10(+4.33%)
Nov 20, 2012 2.280 2.420 2.270 2.310 49,522 -0.04(-1.70%)
Nov 19, 2012 2.350 2.350 2.200 2.350 33,615 +0.05(+2.17%)
Nov 16, 2012 2.290 2.390 2.290 2.300 12,150 +0.00(+0.00%)
Nov 15, 2012 2.250 2.310 2.240 2.300 6,200 +0.02(+0.88%)
Nov 14, 2012 2.420 2.420 2.210 2.280 23,851 -0.04(-1.81%)
Nov 13, 2012 2.810 2.810 2.250 2.322 69,707 -0.55(-19.09%)
Nov 12, 2012 3.010 3.050 2.830 2.870 8,150 -0.12(-4.01%)
Nov 09, 2012 3.040 3.080 2.764 2.990 30,184 -0.16(-5.08%)
Nov 08, 2012 3.380 3.380 3.090 3.150 33,602 -0.27(-7.89%)
Nov 07, 2012 3.620 3.620 3.420 3.420 9,374 -0.31(-8.31%)
Nov 06, 2012 3.370 3.730 3.370 3.730 18,000 +0.41(+12.35%)
Nov 05, 2012 3.290 3.340 3.280 3.320 4,000 +0.02(+0.61%)
Nov 02, 2012 3.260 3.310 3.260 3.300 14,200 +0.03(+0.92%)
Nov 01, 2012 3.260 3.290 3.250 3.270 4,600 +0.02(+0.62%)
Oct 31, 2012 3.260 3.330 3.250 3.250 6,243 -0.12(-3.56%)
Oct 26, 2012 3.390 3.370 3.370 3.370 400 -0.03(-0.88%)
Oct 25, 2012 3.330 3.400 3.320 3.400 4,460 +0.06(+1.80%)
Oct 24, 2012 3.490 3.540 3.330 3.340 10,440 -0.11(-3.19%)
Oct 23, 2012 3.490 3.490 3.350 3.450 4,900 -0.13(-3.63%)
Oct 19, 2012 3.660 3.660 3.350 3.580 44,388 -0.12(-3.24%)
Oct 18, 2012 3.850 4.180 3.670 3.700 71,467 -0.08(-2.17%)
Oct 17, 2012 3.390 3.789 3.330 3.782 66,628 +0.45(+13.57%)
Oct 16, 2012 3.980 3.980 3.190 3.330 155,897 -0.71(-17.57%)
Oct 15, 2012 4.400 4.480 3.960 4.040 127,743 -0.26(-6.05%)
Oct 12, 2012 4.080 4.390 4.050 4.300 78,277 +0.28(+6.97%)
Oct 11, 2012 3.810 4.020 3.810 4.020 49,454 +0.29(+7.77%)
Oct 10, 2012 3.520 3.910 3.420 3.730 64,609 +0.21(+5.97%)
Oct 09, 2012 3.230 3.520 3.230 3.520 84,345 +0.29(+8.98%)
Oct 08, 2012 2.980 3.570 2.980 3.230 22,166 +0.22(+7.31%)
Oct 05, 2012 3.010 3.150 3.000 3.010 12,464 +0.00(+0.00%)
Oct 04, 2012 3.160 3.400 3.000 3.010 85,429 -0.08(-2.53%)
Oct 03, 2012 2.620 3.240 2.600 3.088 134,605 +0.54(+21.10%)
Oct 02, 2012 2.220 2.600 2.220 2.550 45,082 +0.37(+16.97%)
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.