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 31, 2017 5.850 6.000 5.800 6.000 3,470 +0.12(+2.02%)
Aug 30, 2017 5.900 5.900 5.850 5.881 5,675 -0.07(-1.16%)
Aug 29, 2017 5.750 5.950 5.700 5.950 9,906 +0.20(+3.48%)
Aug 28, 2017 5.750 5.800 5.750 5.750 2,589 +0.06(+1.05%)
Aug 25, 2017 5.650 5.750 5.600 5.690 14,758 +0.08(+1.52%)
Aug 24, 2017 5.500 5.650 5.500 5.605 25,705 +0.06(+0.99%)
Aug 23, 2017 5.750 5.800 5.500 5.550 25,965 -0.20(-3.48%)
Aug 22, 2017 6.000 6.000 5.700 5.750 68,297 -0.22(-3.77%)
Aug 21, 2017 5.975 6.000 5.900 5.975 4,971 -0.08(-1.24%)
Aug 18, 2017 6.007 6.050 5.900 6.050 6,854 +0.10(+1.68%)
Aug 17, 2017 5.850 6.050 5.850 5.950 31,402 +0.05(+0.85%)
Aug 16, 2017 5.900 5.950 5.850 5.900 11,004 -0.04(-0.63%)
Aug 15, 2017 5.900 6.000 5.900 5.938 11,663 -0.01(-0.21%)
Aug 14, 2017 5.950 5.950 5.950 5.950 311 +0.00(+0.00%)
Aug 11, 2017 6.000 6.000 5.950 5.950 2,911 -0.05(-0.83%)
Aug 10, 2017 6.000 6.050 6.000 6.000 5,077 -0.05(-0.83%)
Aug 09, 2017 6.000 6.100 5.950 6.050 8,457 +0.00(+0.00%)
Aug 08, 2017 6.050 6.092 6.000 6.050 4,340 -0.01(-0.17%)
Aug 07, 2017 6.064 6.075 6.050 6.060 3,607 -0.04(-0.66%)
Aug 04, 2017 6.100 6.100 6.075 6.100 848 +0.00(+0.00%)
Aug 02, 2017 6.100 6.100 6.100 0 +0.04(+0.70%)
Aug 01, 2017 6.078 6.150 6.055 6.058 5,472 -0.00(-0.04%)
Jul 31, 2017 6.000 6.100 6.000 6.060 6,067 -0.04(-0.66%)
Jul 28, 2017 6.000 6.100 6.000 6.100 9,801 +0.10(+1.67%)
Jul 27, 2017 6.000 6.100 6.000 6.000 9,565 -0.05(-0.83%)
Jul 26, 2017 6.050 6.100 6.050 6.050 10,560 -0.05(-0.82%)
Jul 25, 2017 6.050 6.100 6.000 6.100 11,511 -0.05(-0.81%)
Jul 24, 2017 6.050 6.150 6.050 6.150 1,919 +0.00(+0.00%)
Jul 21, 2017 5.900 6.150 5.900 6.150 7,063 +0.20(+3.36%)
Jul 20, 2017 5.950 5.987 5.950 5.950 8,215 +0.00(+0.00%)
Jul 19, 2017 5.950 6.000 5.950 5.950 13,920 -0.08(-1.24%)
Jul 18, 2017 6.122 6.122 6.000 6.025 4,004 -0.02(-0.41%)
Jul 17, 2017 6.000 6.100 5.950 6.050 11,808 -0.05(-0.82%)
Jul 14, 2017 6.200 6.200 6.050 6.100 23,499 -0.05(-0.81%)
Jul 13, 2017 6.140 6.155 6.050 6.150 3,767 -0.05(-0.81%)
Jul 12, 2017 6.150 6.200 6.150 6.200 5,289 +0.00(+0.00%)
Jul 11, 2017 6.125 6.200 6.125 6.200 3,436 +0.05(+0.81%)
Jul 10, 2017 6.100 6.200 6.000 6.150 16,947 +0.04(+0.74%)
Jul 07, 2017 6.050 6.150 6.050 6.105 7,249 +0.01(+0.08%)
Jul 06, 2017 6.100 6.200 6.050 6.100 26,227 +0.00(+0.00%)
Jul 05, 2017 6.150 6.150 6.050 6.100 27,453 -0.10(-1.61%)
Jul 03, 2017 6.150 6.200 6.150 6.200 220 +0.15(+2.48%)
Jun 30, 2017 6.150 6.200 6.050 6.050 16,174 -0.04(-0.59%)
Jun 29, 2017 6.053 6.100 5.960 6.086 10,700 +0.09(+1.43%)
Jun 28, 2017 6.000 6.100 6.000 6.000 19,904 -0.05(-0.83%)
Jun 27, 2017 6.100 6.150 6.050 6.050 14,296 -0.05(-0.82%)
Jun 26, 2017 6.100 6.200 6.050 6.100 21,130 +0.00(+0.00%)
Jun 23, 2017 6.150 6.150 6.050 6.100 18,760 -0.05(-0.81%)
Jun 22, 2017 6.100 6.200 6.100 6.150 9,790 -0.05(-0.81%)
Jun 21, 2017 6.100 6.200 6.050 6.200 9,371 +0.05(+0.81%)
Jun 20, 2017 6.100 6.250 6.091 6.150 9,618 -0.05(-0.81%)
Jun 19, 2017 6.100 6.200 6.100 6.200 1,345 +0.05(+0.81%)
Jun 16, 2017 6.150 6.200 6.100 6.150 10,892 +0.00(+0.00%)
Jun 15, 2017 6.200 6.200 6.100 6.150 3,892 +0.00(+0.00%)
Jun 14, 2017 6.200 6.200 6.150 6.150 4,732 +0.00(+0.00%)
Jun 13, 2017 6.150 6.200 6.129 6.150 3,727 +0.05(+0.82%)
Jun 12, 2017 6.000 6.122 6.000 6.100 16,516 +0.00(+0.00%)
Jun 09, 2017 6.100 6.132 6.050 6.100 4,636 -0.05(-0.81%)
Jun 08, 2017 6.150 6.150 6.055 6.150 1,767 +0.00(+0.00%)
Jun 07, 2017 6.200 6.200 6.050 6.150 11,811 +0.03(+0.49%)
Jun 06, 2017 6.150 6.200 6.100 6.120 4,626 -0.08(-1.29%)
Jun 05, 2017 6.214 6.250 6.150 6.200 17,988 +0.00(+0.00%)
Jun 02, 2017 6.150 6.250 6.147 6.200 15,770 +0.05(+0.81%)
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.