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

Kingsway Financial Services (NY: KFS )

8.930 +0.010 (+0.11%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 2, 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 (%)
May 31, 2019 2.404 2.550 2.351 2.480 58,000 +0.02(+0.81%)
May 30, 2019 2.450 2.470 2.380 2.460 7,203 +0.06(+2.50%)
May 29, 2019 2.430 2.430 2.320 2.400 9,032 -0.06(-2.44%)
May 28, 2019 2.470 2.481 2.380 2.460 13,193 -0.05(-1.99%)
May 24, 2019 2.620 2.650 2.420 2.510 11,900 -0.04(-1.57%)
May 23, 2019 2.550 2.550 2.500 2.550 2,021 -0.07(-2.67%)
May 22, 2019 2.730 2.730 2.580 2.620 6,504 -0.08(-2.96%)
May 21, 2019 2.720 2.782 2.690 2.700 7,943 +0.00(+0.00%)
May 20, 2019 2.660 2.700 2.580 2.700 11,118 +0.01(+0.37%)
May 17, 2019 2.600 2.720 2.600 2.690 5,300 +0.03(+1.13%)
May 16, 2019 2.673 2.750 2.621 2.660 28,870 -0.08(-2.92%)
May 15, 2019 2.560 2.740 2.550 2.740 14,940 +0.13(+4.98%)
May 14, 2019 2.582 2.650 2.582 2.610 17,544 +0.08(+3.16%)
May 13, 2019 2.420 2.530 2.420 2.530 7,400 +0.07(+2.85%)
May 10, 2019 2.405 2.460 2.400 2.460 3,700 +0.06(+2.50%)
May 09, 2019 2.400 2.400 137 +0.00(+0.00%)
May 08, 2019 2.380 2.400 2.380 2.400 1,113 +0.02(+0.84%)
May 07, 2019 2.410 2.410 2.345 2.380 6,943 -0.05(-2.06%)
May 06, 2019 2.400 2.460 2.374 2.430 12,833 +0.07(+2.97%)
May 03, 2019 2.420 2.460 2.360 2.360 4,000 -0.04(-1.67%)
May 02, 2019 2.390 2.410 2.330 2.400 4,685 +0.02(+0.84%)
May 01, 2019 2.289 2.380 2.257 2.380 15,714 +0.13(+5.78%)
Apr 30, 2019 2.223 2.289 2.220 2.250 24,888 +0.00(+0.00%)
Apr 29, 2019 2.230 2.250 2.180 2.250 34,802 +0.05(+2.27%)
Apr 26, 2019 2.220 2.240 2.200 2.200 3,400 +0.00(+0.00%)
Apr 25, 2019 2.230 2.280 2.200 2.200 17,544 -0.06(-2.65%)
Apr 24, 2019 2.280 2.290 2.260 2.260 12,044 -0.04(-1.74%)
Apr 23, 2019 2.290 2.300 2.250 2.300 12,605 +0.03(+1.32%)
Apr 22, 2019 2.340 2.340 2.146 2.270 28,010 -0.14(-5.81%)
Apr 18, 2019 2.430 2.450 2.200 2.410 44,000 -0.03(-1.23%)
Apr 17, 2019 2.450 2.498 2.420 2.440 12,986 -0.01(-0.41%)
Apr 16, 2019 2.440 2.480 2.420 2.450 5,121 +0.01(+0.41%)
Apr 15, 2019 2.580 2.580 2.310 2.440 20,948 -0.07(-2.79%)
Apr 12, 2019 2.620 2.780 2.340 2.510 52,800 -0.09(-3.46%)
Apr 11, 2019 2.580 2.910 2.340 2.600 76,245 -0.03(-1.14%)
Apr 10, 2019 2.630 2.730 2.620 2.630 5,471 -0.02(-0.75%)
Apr 09, 2019 2.780 2.800 2.650 2.650 10,285 -0.15(-5.36%)
Apr 08, 2019 2.770 2.810 2.770 2.800 3,794 -0.01(-0.36%)
Apr 05, 2019 2.900 2.900 2.800 2.810 5,800 -0.04(-1.40%)
Apr 04, 2019 2.840 2.900 2.800 2.850 12,173 +0.08(+2.89%)
Apr 03, 2019 2.902 2.902 2.750 2.770 22,205 -0.10(-3.48%)
Apr 02, 2019 3.110 3.110 2.820 2.870 34,457 -0.17(-5.59%)
Apr 01, 2019 3.150 3.215 3.000 3.040 17,061 -0.06(-1.94%)
Mar 29, 2019 3.040 3.150 3.031 3.100 184,200 +0.10(+3.33%)
Mar 28, 2019 2.860 3.016 2.800 3.000 182,561 +0.17(+6.01%)
Mar 27, 2019 2.720 2.880 2.700 2.830 87,056 +0.09(+3.28%)
Mar 26, 2019 2.620 2.740 2.580 2.740 242,016 +0.16(+6.20%)
Mar 25, 2019 2.440 2.630 2.400 2.580 125,688 +0.14(+5.74%)
Mar 22, 2019 2.410 2.440 2.390 2.440 176,800 +0.04(+1.67%)
Mar 21, 2019 2.320 2.493 2.320 2.400 56,182 +0.09(+3.90%)
Mar 20, 2019 2.200 2.310 2.180 2.310 277,485 +0.11(+5.00%)
Mar 19, 2019 2.150 2.220 2.140 2.200 50,675 +0.02(+0.92%)
Mar 18, 2019 2.160 2.199 2.120 2.180 29,411 +0.04(+1.87%)
Mar 15, 2019 2.250 2.250 2.020 2.140 90,500 -0.11(-4.89%)
Mar 14, 2019 2.250 2.250 2.200 2.250 49,443 +0.02(+0.90%)
Mar 13, 2019 2.270 2.320 2.215 2.230 50,045 -0.09(-3.88%)
Mar 12, 2019 2.285 2.320 2.205 2.320 50,582 +0.07(+3.11%)
Mar 11, 2019 2.230 2.305 2.201 2.250 76,888 +0.06(+2.74%)
Mar 08, 2019 2.190 2.200 2.175 2.190 9,400 +0.00(+0.00%)
Mar 07, 2019 2.210 2.240 2.190 2.190 8,099 -0.06(-2.67%)
Mar 06, 2019 2.240 2.259 2.220 2.250 6,895 -0.06(-2.55%)
Mar 05, 2019 2.310 2.359 2.269 2.309 2,191 -0.01(-0.48%)
Mar 04, 2019 2.270 2.350 2.240 2.320 26,750 +0.03(+1.31%)
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.