Skip to main content

Kingsway Financial Services (NY: KFS )

9.250 -0.090 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 9.410 9.480 9.220 9.250 28,034 -0.09(-0.96%)
Mar 01, 2024 8.880 9.340 8.750 9.340 28,558 +0.52(+5.90%)
Feb 29, 2024 8.830 8.880 8.650 8.820 41,591 +0.09(+1.03%)
Feb 28, 2024 8.690 8.850 8.690 8.730 14,393 -0.05(-0.57%)
Feb 27, 2024 8.740 8.870 8.674 8.780 10,321 +0.08(+0.92%)
Feb 26, 2024 8.610 8.700 8.527 8.700 11,736 +0.16(+1.87%)
Feb 23, 2024 8.630 8.630 8.440 8.540 13,002 +0.04(+0.47%)
Feb 22, 2024 8.540 8.540 8.400 8.500 11,230 -0.10(-1.16%)
Feb 21, 2024 8.640 8.640 8.490 8.600 18,943 +0.01(+0.12%)
Feb 20, 2024 8.730 8.829 8.580 8.590 26,303 -0.11(-1.26%)
Feb 16, 2024 8.810 8.870 8.650 8.700 41,948 -0.06(-0.68%)
Feb 15, 2024 8.300 8.770 8.270 8.760 25,739 +0.42(+5.04%)
Feb 14, 2024 8.260 8.380 8.210 8.340 16,766 +0.08(+0.97%)
Feb 13, 2024 8.610 8.720 8.150 8.260 41,715 -0.47(-5.38%)
Feb 12, 2024 8.800 8.800 8.610 8.730 27,924 -0.09(-1.02%)
Feb 09, 2024 8.770 8.840 8.760 8.820 35,251 -0.03(-0.34%)
Feb 08, 2024 8.800 8.850 8.800 8.850 11,194 +0.03(+0.34%)
Feb 07, 2024 8.790 8.860 8.790 8.820 8,915 -0.07(-0.79%)
Feb 06, 2024 8.620 8.910 8.620 8.890 19,547 +0.23(+2.66%)
Feb 05, 2024 8.730 8.730 8.619 8.660 10,750 -0.16(-1.81%)
Feb 02, 2024 8.850 8.905 8.740 8.820 13,633 +0.02(+0.23%)
Feb 01, 2024 8.790 8.870 8.570 8.800 90,953 +0.03(+0.34%)
Jan 31, 2024 8.860 8.950 8.690 8.770 68,771 -0.08(-0.90%)
Jan 30, 2024 8.860 8.860 8.800 8.850 24,186 +0.01(+0.11%)
Jan 29, 2024 8.940 8.936 8.730 8.840 11,774 -0.02(-0.23%)
Jan 26, 2024 8.870 8.950 8.760 8.860 16,012 +0.01(+0.11%)
Jan 25, 2024 8.820 8.940 8.800 8.850 20,070 +0.03(+0.34%)
Jan 24, 2024 8.820 8.820 8.642 8.820 23,886 +0.00(+0.00%)
Jan 23, 2024 8.610 8.830 8.550 8.820 64,171 +0.27(+3.16%)
Jan 22, 2024 8.280 8.625 8.280 8.550 37,756 +0.31(+3.76%)
Jan 19, 2024 8.250 8.250 8.120 8.240 11,850 +0.08(+0.98%)
Jan 18, 2024 8.240 8.240 8.035 8.160 22,389 -0.07(-0.85%)
Jan 17, 2024 8.090 8.230 8.090 8.230 13,292 +0.14(+1.73%)
Jan 16, 2024 8.010 8.120 8.040 8.090 16,751 +0.07(+0.87%)
Jan 12, 2024 8.120 8.155 8.000 8.020 21,470 -0.03(-0.37%)
Jan 11, 2024 8.050 8.100 7.990 8.050 15,559 -0.04(-0.49%)
Jan 10, 2024 8.090 8.090 8.010 8.090 20,128 +0.08(+1.00%)
Jan 09, 2024 8.080 8.080 7.990 8.010 26,167 -0.13(-1.60%)
Jan 08, 2024 8.100 8.170 8.080 8.140 11,377 -0.04(-0.49%)
Jan 05, 2024 8.300 8.384 8.110 8.180 24,864 -0.12(-1.45%)
Jan 04, 2024 8.340 8.350 8.210 8.300 78,441 -0.04(-0.48%)
Jan 03, 2024 8.300 8.560 8.280 8.340 65,013 -0.06(-0.71%)
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.