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

Kingsway Financial Services (NY: KFS )

8.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2017 5.400 5.650 5.350 5.650 19,248 +0.30(+5.61%)
Apr 27, 2017 5.550 5.600 5.350 5.350 54,187 -0.20(-3.60%)
Apr 26, 2017 5.700 5.710 5.500 5.550 71,976 -0.15(-2.63%)
Apr 25, 2017 5.550 5.750 5.550 5.700 8,484 +0.15(+2.70%)
Apr 24, 2017 5.800 5.800 5.550 5.550 55,944 -0.20(-3.48%)
Apr 21, 2017 5.650 5.800 5.600 5.750 29,947 +0.15(+2.68%)
Apr 20, 2017 5.500 5.650 5.500 5.600 22,112 +0.05(+0.90%)
Apr 19, 2017 5.600 5.650 5.550 5.550 9,460 -0.10(-1.77%)
Apr 18, 2017 5.750 5.750 5.650 5.650 9,969 -0.05(-0.88%)
Apr 17, 2017 5.500 5.700 5.500 5.700 21,121 +0.20(+3.64%)
Apr 13, 2017 5.575 5.600 5.500 5.500 14,170 -0.10(-1.79%)
Apr 12, 2017 5.550 5.600 5.550 5.600 5,671 +0.05(+0.90%)
Apr 11, 2017 5.600 5.600 5.475 5.550 20,180 -0.15(-2.63%)
Apr 10, 2017 5.740 5.740 5.650 5.700 5,122 -0.05(-0.87%)
Apr 07, 2017 5.700 5.800 5.666 5.750 9,579 +0.10(+1.77%)
Apr 06, 2017 5.800 5.850 5.650 5.650 43,810 -0.15(-2.59%)
Apr 05, 2017 5.850 5.853 5.800 5.800 6,388 +0.00(+0.00%)
Apr 04, 2017 5.850 5.900 5.800 5.800 27,394 +0.00(+0.00%)
Apr 03, 2017 5.850 5.850 5.750 5.800 30,312 +0.00(+0.00%)
Mar 31, 2017 5.900 5.950 5.800 5.800 37,689 -0.05(-0.85%)
Mar 30, 2017 5.900 5.900 5.850 5.850 28,866 +0.05(+0.86%)
Mar 29, 2017 5.795 5.850 5.750 5.800 41,895 +0.00(+0.00%)
Mar 28, 2017 5.800 5.850 5.800 5.800 13,243 +0.00(+0.00%)
Mar 27, 2017 5.800 5.850 5.750 5.800 22,832 +0.00(+0.00%)
Mar 24, 2017 5.900 5.900 5.800 5.800 19,002 -0.03(-0.48%)
Mar 23, 2017 5.800 5.850 5.783 5.828 18,767 +0.08(+1.36%)
Mar 22, 2017 5.850 5.950 5.750 5.750 35,740 -0.10(-1.71%)
Mar 21, 2017 5.900 6.050 5.850 5.850 26,528 +0.00(+0.00%)
Mar 20, 2017 5.850 5.900 5.750 5.850 14,753 +0.05(+0.86%)
Mar 17, 2017 5.700 5.950 5.700 5.800 20,803 +0.15(+2.65%)
Mar 16, 2017 5.750 5.760 5.650 5.650 50,575 -0.10(-1.74%)
Mar 15, 2017 5.400 5.775 5.400 5.750 21,382 +0.35(+6.48%)
Mar 14, 2017 5.650 5.850 5.400 5.400 75,366 -0.30(-5.26%)
Mar 13, 2017 5.700 5.900 5.700 5.700 21,311 -0.05(-0.87%)
Mar 10, 2017 5.850 5.950 5.750 5.750 19,440 -0.15(-2.54%)
Mar 09, 2017 5.950 6.050 5.850 5.900 122,513 -0.10(-1.67%)
Mar 08, 2017 5.950 6.050 5.900 6.000 173,015 +0.00(+0.00%)
Mar 07, 2017 5.950 6.100 5.950 6.000 17,444 -0.03(-0.41%)
Mar 06, 2017 5.900 6.040 5.900 6.025 102,303 +0.08(+1.43%)
Mar 03, 2017 5.950 6.000 5.900 5.940 14,266 +0.04(+0.68%)
Mar 02, 2017 6.000 6.050 5.900 5.900 40,178 -0.10(-1.67%)
Mar 01, 2017 6.025 6.050 5.950 6.000 15,906 -0.05(-0.83%)
Feb 28, 2017 6.000 6.050 5.950 6.050 14,738 +0.02(+0.30%)
Feb 27, 2017 6.000 6.050 5.950 6.032 6,451 +0.03(+0.53%)
Feb 24, 2017 6.010 6.050 6.000 6.000 13,909 +0.00(+0.00%)
Feb 23, 2017 6.150 6.150 5.950 6.000 16,900 -0.15(-2.44%)
Feb 22, 2017 6.100 6.150 6.000 6.150 13,113 +0.00(+0.00%)
Feb 21, 2017 6.150 6.200 6.100 6.150 19,744 +0.00(+0.00%)
Feb 17, 2017 6.150 6.150 6.150 0 +0.15(+2.50%)
Feb 16, 2017 5.900 6.050 5.900 6.000 5,897 +0.08(+1.27%)
Feb 15, 2017 5.950 5.975 5.900 5.925 33,366 -0.03(-0.42%)
Feb 14, 2017 6.000 6.000 5.905 5.950 16,831 -0.05(-0.83%)
Feb 13, 2017 6.200 6.200 6.000 6.000 18,600 -0.15(-2.44%)
Feb 10, 2017 6.150 6.225 6.100 6.150 8,110 -0.05(-0.81%)
Feb 09, 2017 6.100 6.200 6.100 6.200 1,405 +0.10(+1.64%)
Feb 08, 2017 6.000 6.100 5.950 6.100 24,161 +0.10(+1.67%)
Feb 07, 2017 6.050 6.100 5.915 6.000 22,032 -0.10(-1.64%)
Feb 06, 2017 6.150 6.200 6.050 6.100 17,793 -0.10(-1.61%)
Feb 03, 2017 6.200 6.250 6.150 6.200 18,010 -0.05(-0.80%)
Feb 02, 2017 6.350 6.350 6.100 6.250 13,374 -0.05(-0.79%)
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.