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

Kingsway Financial Services (NY: KFS )

8.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 8.750 8.750 8.530 8.570 44,937 -0.11(-1.27%)
Apr 28, 2023 8.580 8.795 8.580 8.680 49,817 +0.03(+0.35%)
Apr 27, 2023 8.200 8.760 8.200 8.650 207,963 +0.49(+6.00%)
Apr 26, 2023 8.220 8.380 8.030 8.160 160,300 -0.05(-0.61%)
Apr 25, 2023 8.050 8.328 8.022 8.210 259,792 +0.12(+1.48%)
Apr 24, 2023 8.200 8.200 8.000 8.090 31,801 +0.00(+0.00%)
Apr 21, 2023 8.230 8.250 8.000 8.090 66,234 -0.16(-1.94%)
Apr 20, 2023 8.420 8.680 8.250 8.250 39,787 -0.17(-2.02%)
Apr 19, 2023 8.510 8.700 8.400 8.420 15,584 -0.10(-1.17%)
Apr 18, 2023 8.560 8.586 8.510 8.520 35,525 -0.05(-0.58%)
Apr 17, 2023 8.450 8.590 8.430 8.570 44,019 +0.06(+0.71%)
Apr 14, 2023 8.600 8.671 8.455 8.510 46,866 -0.05(-0.58%)
Apr 13, 2023 8.600 8.680 8.560 8.560 24,810 -0.11(-1.27%)
Apr 12, 2023 8.800 8.845 8.650 8.670 19,953 -0.13(-1.48%)
Apr 11, 2023 8.890 8.969 8.800 8.800 47,586 -0.15(-1.68%)
Apr 10, 2023 8.740 9.030 8.660 8.950 75,255 +0.21(+2.40%)
Apr 06, 2023 8.730 8.750 8.670 8.740 42,301 +0.04(+0.46%)
Apr 05, 2023 8.680 8.780 8.610 8.700 39,979 +0.04(+0.46%)
Apr 04, 2023 8.850 8.860 8.570 8.660 43,884 +0.00(+0.00%)
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.