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

Kingsway Financial Services (NY: KFS )

8.910 -0.050 (-0.56%)
Streaming Delayed Price Updated: 12:25 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 (%)
Jul 31, 2023 8.350 8.410 8.190 8.370 64,814 +0.04(+0.48%)
Jul 28, 2023 8.360 8.480 8.290 8.330 28,141 +0.01(+0.12%)
Jul 27, 2023 8.350 8.350 8.260 8.320 28,724 +0.03(+0.36%)
Jul 26, 2023 8.350 8.380 8.288 8.290 24,911 -0.03(-0.36%)
Jul 25, 2023 8.330 8.350 8.280 8.320 21,418 -0.03(-0.36%)
Jul 24, 2023 8.380 8.400 8.250 8.350 43,191 +0.02(+0.24%)
Jul 21, 2023 8.130 8.400 8.060 8.330 54,681 +0.18(+2.21%)
Jul 20, 2023 8.140 8.150 8.010 8.150 44,594 +0.01(+0.12%)
Jul 19, 2023 8.090 8.150 8.000 8.140 51,622 +0.01(+0.12%)
Jul 18, 2023 8.150 8.180 8.100 8.130 38,447 +0.05(+0.62%)
Jul 17, 2023 8.000 8.170 8.000 8.080 16,378 +0.05(+0.62%)
Jul 14, 2023 8.130 8.130 8.000 8.030 29,961 -0.12(-1.47%)
Jul 13, 2023 8.180 8.190 8.100 8.150 24,538 +0.03(+0.37%)
Jul 12, 2023 8.120 8.135 8.075 8.120 31,068 +0.05(+0.62%)
Jul 11, 2023 8.050 8.070 8.000 8.070 37,554 +0.06(+0.75%)
Jul 10, 2023 8.060 8.100 8.000 8.010 41,816 -0.03(-0.37%)
Jul 07, 2023 8.010 8.115 7.970 8.040 72,220 -0.03(-0.37%)
Jul 06, 2023 8.070 8.140 8.000 8.070 49,105 -0.01(-0.12%)
Jul 05, 2023 8.180 8.230 8.020 8.080 34,832 -0.04(-0.49%)
Jul 03, 2023 8.180 8.180 7.980 8.120 101,838 -0.03(-0.37%)
Jun 30, 2023 8.350 8.370 8.100 8.150 66,937 -0.20(-2.40%)
Jun 29, 2023 8.400 8.450 8.305 8.350 48,406 -0.05(-0.60%)
Jun 28, 2023 8.640 8.640 8.330 8.400 62,353 -0.24(-2.78%)
Jun 27, 2023 8.505 8.680 8.505 8.640 74,437 +0.16(+1.89%)
Jun 26, 2023 8.290 8.535 8.290 8.480 42,156 +0.09(+1.07%)
Jun 23, 2023 8.600 8.850 8.210 8.390 1,181,928 -0.30(-3.45%)
Jun 22, 2023 8.660 8.750 8.610 8.690 55,632 -0.06(-0.69%)
Jun 21, 2023 8.750 8.860 8.675 8.750 69,141 -0.08(-0.91%)
Jun 20, 2023 8.610 9.015 8.610 8.830 186,057 +0.09(+1.03%)
Jun 16, 2023 8.750 8.800 8.520 8.740 172,505 +0.04(+0.46%)
Jun 15, 2023 8.360 8.700 8.320 8.700 62,995 +0.36(+4.32%)
Jun 14, 2023 8.560 8.560 8.290 8.340 67,906 -0.07(-0.83%)
Jun 13, 2023 8.680 8.690 8.370 8.410 161,486 -0.24(-2.77%)
Jun 12, 2023 9.100 9.120 8.600 8.650 161,780 -0.51(-5.57%)
Jun 09, 2023 8.920 9.160 8.900 9.160 40,314 +0.27(+3.04%)
Jun 08, 2023 8.870 9.080 8.800 8.890 41,294 -0.10(-1.11%)
Jun 07, 2023 8.980 9.060 8.830 8.990 29,899 -0.03(-0.33%)
Jun 06, 2023 9.120 9.120 8.890 9.020 102,406 -0.03(-0.33%)
Jun 05, 2023 8.920 9.100 8.825 9.050 163,517 +0.19(+2.14%)
Jun 02, 2023 8.730 9.060 8.640 8.860 435,883 +0.22(+2.55%)
Jun 01, 2023 8.380 8.840 8.310 8.640 62,566 +0.35(+4.22%)
May 31, 2023 8.100 8.490 8.080 8.290 72,704 +0.13(+1.59%)
May 30, 2023 8.200 8.342 8.100 8.160 31,546 +0.03(+0.37%)
May 26, 2023 8.370 8.432 8.100 8.130 54,294 -0.23(-2.75%)
May 25, 2023 8.600 8.632 8.350 8.360 22,557 -0.21(-2.45%)
May 24, 2023 8.890 8.890 8.450 8.570 99,566 -0.18(-2.06%)
May 23, 2023 8.630 8.980 8.530 8.750 201,674 +0.18(+2.10%)
May 22, 2023 8.450 8.630 8.274 8.570 54,207 +0.18(+2.15%)
May 19, 2023 8.350 8.538 8.330 8.390 42,599 +0.03(+0.36%)
May 18, 2023 8.450 8.520 8.280 8.360 18,378 -0.12(-1.42%)
May 17, 2023 8.100 8.520 8.052 8.480 96,250 +0.37(+4.56%)
May 16, 2023 8.350 8.435 8.010 8.110 99,336 -0.21(-2.52%)
May 15, 2023 8.450 8.500 8.320 8.320 12,954 -0.16(-1.89%)
May 12, 2023 8.530 8.550 8.440 8.480 11,820 +0.07(+0.83%)
May 11, 2023 8.610 8.610 8.349 8.410 14,043 +0.04(+0.48%)
May 10, 2023 8.870 8.870 8.340 8.370 27,279 -0.16(-1.88%)
May 09, 2023 8.730 8.820 8.455 8.530 49,468 -0.29(-3.29%)
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%)
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.