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

Kingsway Financial Services (NY: KFS )

8.000 -0.160 (-1.96%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Dec 29, 2017 5.050 5.050 5.050 0 -0.06(-1.17%)
Dec 28, 2017 4.950 5.110 4.950 5.110 12,162 +0.01(+0.20%)
Dec 27, 2017 5.000 5.100 4.950 5.100 105,362 +0.15(+3.03%)
Dec 26, 2017 5.099 5.100 4.950 4.950 23,959 -0.10(-1.98%)
Dec 22, 2017 5.000 5.150 4.950 5.050 68,583 -0.10(-1.94%)
Dec 21, 2017 5.256 5.256 5.050 5.150 14,574 -0.05(-0.96%)
Dec 20, 2017 5.300 5.383 5.112 5.200 66,102 -0.20(-3.70%)
Dec 19, 2017 5.400 5.400 5.300 5.400 21,871 +0.00(+0.00%)
Dec 18, 2017 5.100 5.400 5.050 5.400 15,495 +0.30(+5.88%)
Dec 15, 2017 5.050 5.150 5.050 5.100 46,109 +0.05(+0.99%)
Dec 14, 2017 5.100 5.150 5.000 5.050 81,064 -0.05(-0.98%)
Dec 13, 2017 5.000 5.100 4.800 5.100 68,166 +0.05(+0.99%)
Dec 12, 2017 5.050 5.100 5.000 5.050 45,132 -0.05(-0.98%)
Dec 11, 2017 5.100 5.050 5.100 47,522 +0.05(+0.99%)
Dec 08, 2017 5.050 5.060 4.950 5.050 18,734 -0.04(-0.79%)
Dec 07, 2017 5.200 5.200 5.050 5.090 9,243 -0.16(-3.05%)
Dec 06, 2017 5.105 5.250 5.105 5.250 9,572 +0.10(+1.94%)
Dec 05, 2017 5.200 5.250 5.150 5.150 30,633 +0.00(+0.00%)
Dec 04, 2017 5.050 5.200 5.050 5.150 21,890 +0.10(+1.98%)
Dec 01, 2017 5.100 5.150 5.050 5.050 13,228 -0.03(-0.60%)
Nov 30, 2017 5.100 5.100 5.050 5.081 4,288 +0.03(+0.61%)
Nov 29, 2017 5.000 5.100 4.950 5.050 12,786 +0.10(+2.02%)
Nov 28, 2017 5.150 5.150 4.850 4.950 40,935 -0.20(-3.88%)
Nov 27, 2017 5.450 5.450 4.925 5.150 110,031 -0.34(-6.19%)
Nov 24, 2017 5.450 5.500 5.447 5.490 7,679 -0.01(-0.18%)
Nov 22, 2017 5.400 5.500 5.100 5.500 38,082 +0.05(+0.92%)
Nov 21, 2017 5.550 5.550 5.400 5.450 28,935 -0.10(-1.80%)
Nov 20, 2017 5.540 5.550 5.540 5.550 2,008 +0.05(+0.91%)
Nov 17, 2017 5.474 5.550 5.474 5.500 29,126 +0.00(+0.00%)
Nov 16, 2017 5.400 5.514 5.400 5.500 8,258 +0.05(+0.92%)
Nov 15, 2017 5.450 5.600 5.400 5.450 12,980 -0.05(-0.91%)
Nov 14, 2017 5.550 5.600 5.350 5.500 19,186 -0.08(-1.35%)
Nov 13, 2017 5.500 5.650 5.500 5.575 6,806 +0.05(+0.90%)
Nov 10, 2017 5.550 5.550 5.500 5.525 7,508 -0.01(-0.27%)
Nov 09, 2017 5.500 5.600 5.450 5.540 21,589 -0.11(-1.95%)
Nov 08, 2017 5.350 5.700 5.350 5.650 9,075 +0.30(+5.61%)
Nov 07, 2017 5.500 5.500 5.300 5.350 7,548 -0.15(-2.73%)
Nov 06, 2017 5.476 5.550 5.450 5.500 9,308 -0.05(-0.90%)
Nov 03, 2017 5.400 5.550 5.400 5.550 8,874 +0.00(+0.00%)
Nov 02, 2017 5.550 5.600 5.400 5.550 7,291 +0.00(+0.00%)
Nov 01, 2017 5.500 5.623 5.500 5.550 15,683 +0.10(+1.83%)
Oct 31, 2017 5.500 5.550 5.450 5.450 18,293 -0.09(-1.71%)
Oct 30, 2017 5.650 5.650 5.500 5.545 3,634 +0.04(+0.82%)
Oct 27, 2017 5.500 5.600 5.471 5.500 21,669 -0.02(-0.39%)
Oct 26, 2017 5.600 5.600 5.500 5.521 8,478 -0.08(-1.40%)
Oct 25, 2017 5.550 5.650 5.525 5.600 27,375 +0.05(+0.90%)
Oct 24, 2017 5.600 5.650 5.500 5.550 95,182 -0.05(-0.89%)
Oct 23, 2017 5.600 5.700 5.550 5.600 35,098 -0.05(-0.88%)
Oct 20, 2017 5.816 5.900 5.600 5.650 25,582 -0.15(-2.59%)
Oct 19, 2017 5.800 5.900 5.800 5.800 6,103 -0.05(-0.85%)
Oct 18, 2017 5.905 6.000 5.850 5.850 10,969 -0.10(-1.68%)
Oct 17, 2017 6.000 6.000 5.900 5.950 11,210 -0.05(-0.83%)
Oct 16, 2017 6.000 6.000 5.950 6.000 9,692 -0.05(-0.83%)
Oct 13, 2017 5.950 6.050 5.950 6.050 15,025 +0.05(+0.83%)
Oct 12, 2017 5.950 6.000 5.900 6.000 3,381 +0.03(+0.42%)
Oct 11, 2017 6.025 5.950 5.975 7,428 -0.03(-0.42%)
Oct 10, 2017 5.900 6.000 5.900 6.000 4,741 +0.05(+0.84%)
Oct 09, 2017 5.900 6.000 5.900 5.950 2,254 +0.00(+0.00%)
Oct 06, 2017 5.900 6.000 5.900 5.950 6,434 +0.00(+0.00%)
Oct 05, 2017 6.005 6.050 5.950 5.950 5,409 -0.05(-0.83%)
Oct 04, 2017 6.000 6.050 6.000 6.000 11,026 -0.05(-0.83%)
Oct 03, 2017 6.050 6.100 6.050 6.050 15,672 +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.