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

Kingsway Financial Services (NY: KFS )

8.885 -0.075 (-0.84%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Apr 30, 2020 1.720 1.730 1.670 1.720 60,912 -0.03(-1.43%)
Apr 29, 2020 1.610 1.745 1.610 1.745 165,706 +0.10(+5.76%)
Apr 28, 2020 1.580 1.700 1.530 1.650 77,803 +0.05(+3.12%)
Apr 27, 2020 1.560 1.610 1.420 1.600 21,789 +0.05(+3.23%)
Apr 24, 2020 1.400 1.572 1.400 1.550 26,400 +0.07(+4.73%)
Apr 23, 2020 1.390 1.549 1.350 1.480 159,640 +0.03(+2.07%)
Apr 22, 2020 1.380 1.500 1.260 1.450 194,799 -0.02(-1.36%)
Apr 21, 2020 1.850 1.850 1.400 1.470 259,968 -0.38(-20.54%)
Apr 20, 2020 1.930 1.970 1.760 1.850 52,015 -0.14(-7.04%)
Apr 17, 2020 2.061 2.061 1.984 1.990 6,800 +0.01(+0.51%)
Apr 16, 2020 2.000 2.000 1.980 1.980 5,183 -0.02(-1.00%)
Apr 15, 2020 1.940 2.000 1.940 2.000 7,736 +0.06(+3.09%)
Apr 14, 2020 1.940 1.940 1.880 1.940 25,970 +0.00(+0.00%)
Apr 13, 2020 1.940 1.940 1.930 1.940 2,889 +0.01(+0.52%)
Apr 09, 2020 1.930 1.940 1.920 1.930 9,600 +0.00(+0.00%)
Apr 08, 2020 1.920 1.940 1.910 1.930 9,965 -0.01(-0.52%)
Apr 07, 2020 1.930 1.950 1.920 1.940 6,978 +0.05(+2.65%)
Apr 06, 2020 1.950 1.970 1.870 1.890 11,414 -0.06(-3.08%)
Apr 03, 2020 1.900 1.950 1.870 1.950 3,100 +0.03(+1.56%)
Apr 02, 2020 1.950 1.950 1.879 1.920 22,006 -0.03(-1.54%)
Apr 01, 2020 1.980 1.980 1.930 1.950 8,661 -0.03(-1.52%)
Mar 31, 2020 1.980 2.046 1.930 1.980 49,910 +0.00(+0.00%)
Mar 30, 2020 2.050 2.050 1.945 1.980 33,817 -0.07(-3.41%)
Mar 27, 2020 2.050 2.050 2.050 2.050 1,900 +0.03(+1.49%)
Mar 26, 2020 1.950 2.050 1.950 2.020 22,914 +0.09(+4.66%)
Mar 25, 2020 1.990 2.050 1.930 1.930 4,857 -0.08(-3.98%)
Mar 24, 2020 2.050 2.050 1.970 2.010 12,347 -0.04(-1.95%)
Mar 23, 2020 2.116 2.120 1.981 2.050 27,847 -0.03(-1.44%)
Mar 20, 2020 2.150 2.180 2.023 2.080 28,400 -0.07(-3.26%)
Mar 19, 2020 2.160 2.190 2.100 2.150 55,393 -0.03(-1.38%)
Mar 18, 2020 2.250 2.250 2.140 2.180 58,671 -0.02(-0.91%)
Mar 17, 2020 2.200 2.250 2.135 2.200 71,741 +0.03(+1.38%)
Mar 16, 2020 2.200 2.263 2.170 2.170 12,685 -0.09(-3.98%)
Mar 13, 2020 2.310 2.310 2.150 2.260 34,900 -0.02(-0.88%)
Mar 12, 2020 2.270 2.290 2.250 2.280 3,251 -0.01(-0.44%)
Mar 11, 2020 2.090 2.300 2.050 2.290 27,769 +0.19(+9.05%)
Mar 10, 2020 2.060 2.156 2.050 2.100 31,659 +0.11(+5.39%)
Mar 09, 2020 1.980 2.019 1.980 1.993 5,177 -0.08(-3.74%)
Mar 06, 2020 2.050 2.130 2.010 2.070 28,800 +0.00(+0.00%)
Mar 05, 2020 2.080 2.100 2.020 2.070 31,787 -0.04(-1.90%)
Mar 04, 2020 2.050 2.130 2.010 2.110 50,525 +0.01(+0.48%)
Mar 03, 2020 2.020 2.106 2.000 2.100 74,711 +0.12(+6.06%)
Mar 02, 2020 1.790 2.012 1.790 1.980 56,805 +0.19(+10.61%)
Feb 28, 2020 1.590 1.800 1.590 1.790 31,400 +0.20(+12.88%)
Feb 27, 2020 1.586 1.586 4 +0.00(+0.00%)
Feb 26, 2020 1.615 1.623 1.570 1.586 19,672 -0.00(-0.26%)
Feb 25, 2020 1.640 1.643 1.590 1.590 20,253 -0.07(-3.98%)
Feb 24, 2020 1.650 1.700 1.650 1.656 4,997 -0.03(-2.02%)
Feb 21, 2020 1.752 1.752 1.680 1.690 8,000 -0.01(-0.59%)
Feb 20, 2020 1.750 1.750 1.700 1.700 1,222 -0.08(-4.49%)
Feb 19, 2020 1.790 1.790 1.760 1.780 5,944 -0.02(-1.11%)
Feb 18, 2020 1.760 1.817 1.730 1.800 42,246 +0.03(+1.58%)
Feb 14, 2020 1.800 1.800 1.530 1.772 28,200 +0.04(+2.07%)
Feb 13, 2020 1.736 1.736 1.736 1.736 36 +0.00(+0.00%)
Feb 12, 2020 1.740 1.740 1.730 1.736 5,731 +0.03(+1.52%)
Feb 11, 2020 1.710 1.741 1.700 1.710 10,130 -0.03(-1.44%)
Feb 10, 2020 1.700 1.735 1.700 1.735 328 -0.01(-0.57%)
Feb 07, 2020 1.710 1.748 1.710 1.745 13,300 +0.01(+0.58%)
Feb 06, 2020 1.690 1.735 1.665 1.735 14,758 +0.05(+2.88%)
Feb 05, 2020 1.670 1.730 1.651 1.686 13,333 -0.01(-0.80%)
Feb 04, 2020 1.720 1.720 1.700 1.700 640 +0.03(+1.80%)
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.