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

Kingsway Financial Services (NY: KFS )

8.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2023 8.790 8.990 8.790 8.830 60,884 +0.09(+1.03%)
Aug 30, 2023 8.840 8.920 8.660 8.740 118,271 -0.08(-0.91%)
Aug 29, 2023 8.830 8.967 8.770 8.820 50,779 -0.03(-0.34%)
Aug 28, 2023 9.020 9.080 8.820 8.850 23,450 -0.10(-1.12%)
Aug 25, 2023 8.880 9.024 8.875 8.950 15,756 +0.13(+1.47%)
Aug 24, 2023 8.950 9.070 8.750 8.820 126,347 -0.19(-2.11%)
Aug 23, 2023 9.000 9.230 8.930 9.010 54,029 +0.09(+1.01%)
Aug 22, 2023 8.750 8.970 8.640 8.920 83,687 +0.16(+1.83%)
Aug 21, 2023 8.670 8.854 8.600 8.760 47,297 +0.18(+2.10%)
Aug 18, 2023 8.500 8.720 8.500 8.580 144,479 +0.05(+0.59%)
Aug 17, 2023 8.640 8.640 8.470 8.530 40,058 -0.10(-1.16%)
Aug 16, 2023 8.600 8.735 8.600 8.630 45,861 +0.08(+0.94%)
Aug 15, 2023 8.440 8.779 8.440 8.550 38,164 +0.05(+0.59%)
Aug 14, 2023 8.285 8.690 8.285 8.500 142,544 +0.19(+2.29%)
Aug 11, 2023 8.205 8.370 8.175 8.310 75,280 +0.07(+0.85%)
Aug 10, 2023 8.170 8.270 8.170 8.240 33,223 +0.09(+1.10%)
Aug 09, 2023 8.440 8.440 8.150 8.150 130,466 -0.19(-2.28%)
Aug 08, 2023 8.300 8.370 8.290 8.340 31,238 -0.03(-0.36%)
Aug 07, 2023 8.140 8.420 8.130 8.370 151,622 +0.24(+2.95%)
Aug 04, 2023 8.020 8.180 7.990 8.130 75,196 +0.14(+1.75%)
Aug 03, 2023 7.900 8.090 7.840 7.990 160,953 +0.10(+1.27%)
Aug 02, 2023 8.090 8.170 7.810 7.890 494,382 -0.28(-3.43%)
Aug 01, 2023 8.400 8.400 8.070 8.170 58,235 -0.20(-2.39%)
Jul 31, 2023 8.350 8.410 8.190 8.370 64,814 +0.04(+0.48%)
Jul 28, 2023 8.360 8.480 8.290 8.330 28,141 +0.01(+0.12%)
Jul 27, 2023 8.350 8.350 8.260 8.320 28,724 +0.03(+0.36%)
Jul 26, 2023 8.350 8.380 8.288 8.290 24,911 -0.03(-0.36%)
Jul 25, 2023 8.330 8.350 8.280 8.320 21,418 -0.03(-0.36%)
Jul 24, 2023 8.380 8.400 8.250 8.350 43,191 +0.02(+0.24%)
Jul 21, 2023 8.130 8.400 8.060 8.330 54,681 +0.18(+2.21%)
Jul 20, 2023 8.140 8.150 8.010 8.150 44,594 +0.01(+0.12%)
Jul 19, 2023 8.090 8.150 8.000 8.140 51,622 +0.01(+0.12%)
Jul 18, 2023 8.150 8.180 8.100 8.130 38,447 +0.05(+0.62%)
Jul 17, 2023 8.000 8.170 8.000 8.080 16,378 +0.05(+0.62%)
Jul 14, 2023 8.130 8.130 8.000 8.030 29,961 -0.12(-1.47%)
Jul 13, 2023 8.180 8.190 8.100 8.150 24,538 +0.03(+0.37%)
Jul 12, 2023 8.120 8.135 8.075 8.120 31,068 +0.05(+0.62%)
Jul 11, 2023 8.050 8.070 8.000 8.070 37,554 +0.06(+0.75%)
Jul 10, 2023 8.060 8.100 8.000 8.010 41,816 -0.03(-0.37%)
Jul 07, 2023 8.010 8.115 7.970 8.040 72,220 -0.03(-0.37%)
Jul 06, 2023 8.070 8.140 8.000 8.070 49,105 -0.01(-0.12%)
Jul 05, 2023 8.180 8.230 8.020 8.080 34,832 -0.04(-0.49%)
Jul 03, 2023 8.180 8.180 7.980 8.120 101,838 -0.03(-0.37%)
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%)
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.