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, 2022 7.000 7.150 6.960 7.000 5,836 -0.08(-1.13%)
Aug 30, 2022 7.100 7.124 6.950 7.080 21,876 -0.02(-0.28%)
Aug 29, 2022 7.100 7.180 7.100 7.100 5,489 +0.00(+0.00%)
Aug 26, 2022 7.180 7.200 7.100 7.100 20,037 -0.10(-1.39%)
Aug 25, 2022 7.260 7.344 7.200 7.200 2,986 +0.00(+0.00%)
Aug 24, 2022 7.280 7.340 7.200 7.200 1,322 -0.08(-1.17%)
Aug 23, 2022 7.310 7.340 7.120 7.285 10,843 -0.02(-0.34%)
Aug 22, 2022 7.420 7.450 7.310 7.310 5,877 -0.10(-1.35%)
Aug 19, 2022 7.360 7.412 7.300 7.410 3,509 +0.02(+0.27%)
Aug 18, 2022 7.360 7.460 7.360 7.390 3,953 +0.00(+0.00%)
Aug 17, 2022 7.350 7.445 7.310 7.390 3,536 -0.06(-0.81%)
Aug 16, 2022 7.400 7.550 7.070 7.450 18,062 -0.14(-1.84%)
Aug 15, 2022 7.300 7.590 7.300 7.590 4,751 +0.16(+2.15%)
Aug 12, 2022 7.564 7.580 7.430 7.430 3,493 -0.09(-1.20%)
Aug 11, 2022 7.490 7.600 7.420 7.520 3,000 -0.08(-1.05%)
Aug 10, 2022 7.500 7.600 7.340 7.600 18,345 +0.14(+1.88%)
Aug 09, 2022 7.670 7.670 7.260 7.460 7,717 -0.03(-0.40%)
Aug 08, 2022 7.350 8.180 7.320 7.490 37,742 +0.23(+3.17%)
Aug 05, 2022 6.300 7.400 6.300 7.260 59,744 +1.00(+15.97%)
Aug 04, 2022 6.340 6.340 6.130 6.260 3,066 +0.02(+0.32%)
Aug 03, 2022 6.240 6.330 6.230 6.240 1,857 -0.08(-1.27%)
Aug 02, 2022 6.130 6.320 6.100 6.320 10,482 +0.26(+4.29%)
Aug 01, 2022 6.030 6.090 6.020 6.060 4,086 -0.02(-0.33%)
Jul 29, 2022 6.130 6.250 6.030 6.080 9,592 +0.01(+0.16%)
Jul 28, 2022 6.080 6.110 6.010 6.070 4,321 -0.03(-0.49%)
Jul 27, 2022 6.170 6.200 6.000 6.100 7,185 +0.02(+0.33%)
Jul 26, 2022 6.110 6.152 6.060 6.080 2,340 +0.03(+0.50%)
Jul 25, 2022 5.950 6.100 5.950 6.050 1,400 +0.05(+0.83%)
Jul 22, 2022 6.050 6.050 5.970 6.000 11,073 -0.03(-0.50%)
Jul 21, 2022 6.050 6.090 5.990 6.030 2,777 +0.01(+0.17%)
Jul 20, 2022 5.930 6.080 5.930 6.020 2,229 -0.05(-0.82%)
Jul 19, 2022 5.820 6.090 5.820 6.070 23,151 +0.06(+1.00%)
Jul 18, 2022 6.030 6.080 6.000 6.010 10,755 +0.02(+0.33%)
Jul 15, 2022 5.980 5.990 5.950 5.990 1,735 +0.03(+0.50%)
Jul 14, 2022 5.900 5.960 5.810 5.960 10,530 -0.09(-1.48%)
Jul 13, 2022 5.740 6.070 5.740 6.049 4,266 +0.01(+0.16%)
Jul 12, 2022 6.275 6.275 6.020 6.040 8,537 -0.18(-2.89%)
Jul 11, 2022 6.266 6.266 6.160 6.220 6,014 -0.02(-0.32%)
Jul 08, 2022 6.180 6.270 6.170 6.240 6,375 +0.05(+0.81%)
Jul 07, 2022 6.270 6.270 6.150 6.190 8,946 -0.02(-0.32%)
Jul 06, 2022 6.120 6.240 6.050 6.210 17,184 +0.16(+2.64%)
Jul 05, 2022 5.670 6.100 5.650 6.050 45,504 +0.36(+6.33%)
Jul 01, 2022 5.630 5.700 5.630 5.690 11,587 -0.01(-0.18%)
Jun 30, 2022 5.610 5.700 5.606 5.700 44,741 +0.04(+0.71%)
Jun 29, 2022 5.680 5.680 5.625 5.660 29,440 +0.03(+0.53%)
Jun 28, 2022 5.550 5.690 5.550 5.630 14,059 +0.13(+2.36%)
Jun 27, 2022 5.400 5.510 5.386 5.500 20,095 +0.15(+2.80%)
Jun 24, 2022 5.350 5.360 5.310 5.350 11,864 +0.02(+0.38%)
Jun 23, 2022 5.180 5.390 5.180 5.330 67,768 +0.17(+3.29%)
Jun 22, 2022 5.150 5.311 5.150 5.160 50,266 +0.01(+0.19%)
Jun 21, 2022 5.350 5.350 5.150 5.150 62,749 -0.20(-3.74%)
Jun 17, 2022 5.300 5.380 5.300 5.350 86,230 +0.05(+0.94%)
Jun 16, 2022 5.300 5.350 5.300 5.300 25,331 +0.00(+0.00%)
Jun 15, 2022 5.320 5.350 5.300 5.300 22,646 +0.04(+0.76%)
Jun 14, 2022 5.250 5.332 5.210 5.260 24,950 +0.00(+0.00%)
Jun 13, 2022 5.250 5.330 5.250 5.260 9,444 +0.01(+0.19%)
Jun 10, 2022 5.320 5.330 5.250 5.250 18,132 -0.05(-0.94%)
Jun 09, 2022 5.340 5.350 5.300 5.300 34,661 -0.03(-0.56%)
Jun 08, 2022 5.400 5.400 5.300 5.330 37,912 -0.06(-1.11%)
Jun 07, 2022 5.320 5.400 5.260 5.390 21,041 -0.01(-0.19%)
Jun 06, 2022 5.390 5.400 5.360 5.400 18,449 +0.00(+0.00%)
Jun 03, 2022 5.400 5.400 5.390 5.400 28,066 +0.00(+0.00%)
Jun 02, 2022 5.380 5.400 5.380 5.400 73,049 +0.05(+0.93%)
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.