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

Kingsway Financial Services (NY: KFS )

7.950 -0.040 (-0.50%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 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 (%)
Nov 30, 2021 5.560 5.560 5.400 5.480 21,994 +0.03(+0.55%)
Nov 29, 2021 5.410 5.540 5.410 5.450 5,207 +0.04(+0.74%)
Nov 26, 2021 5.470 5.570 5.402 5.410 16,078 -0.06(-1.10%)
Nov 24, 2021 5.450 5.490 5.410 5.470 29,677 +0.07(+1.30%)
Nov 23, 2021 5.540 5.550 5.400 5.400 27,202 -0.13(-2.35%)
Nov 22, 2021 5.500 5.580 5.494 5.530 40,122 +0.08(+1.47%)
Nov 19, 2021 5.500 5.590 5.450 5.450 18,335 -0.06(-1.09%)
Nov 18, 2021 5.590 5.560 5.520 5.510 16,916 -0.07(-1.25%)
Nov 17, 2021 5.500 5.590 5.460 5.580 18,750 +0.08(+1.45%)
Nov 16, 2021 5.500 5.500 5.440 5.500 22,284 +0.03(+0.55%)
Nov 15, 2021 5.450 5.500 5.400 5.470 32,011 +0.03(+0.55%)
Nov 12, 2021 5.480 5.500 5.400 5.440 32,555 +0.01(+0.18%)
Nov 11, 2021 5.500 5.530 5.400 5.430 9,531 -0.05(-0.91%)
Nov 10, 2021 5.518 5.480 4,431 -0.01(-0.18%)
Nov 09, 2021 5.500 5.540 5.480 5.490 3,730 -0.02(-0.36%)
Nov 08, 2021 5.550 5.550 5.490 5.510 3,623 -0.03(-0.54%)
Nov 05, 2021 5.550 5.560 5.530 5.540 5,906 -0.01(-0.18%)
Nov 04, 2021 5.550 5.570 5.530 5.550 6,793 +0.00(+0.00%)
Nov 03, 2021 5.500 5.570 5.450 5.550 10,326 +0.00(+0.00%)
Nov 02, 2021 5.350 5.550 5.350 5.550 31,949 +0.20(+3.74%)
Nov 01, 2021 5.490 5.580 5.350 5.350 44,165 -0.13(-2.37%)
Oct 29, 2021 5.740 5.794 5.480 5.480 41,348 -0.29(-5.03%)
Oct 28, 2021 5.600 5.800 5.600 5.770 18,326 +0.13(+2.30%)
Oct 27, 2021 5.710 5.710 5.623 5.640 2,206 -0.02(-0.35%)
Oct 26, 2021 5.700 5.660 6,482 -0.04(-0.70%)
Oct 25, 2021 5.750 5.750 5.690 5.700 4,806 -0.03(-0.52%)
Oct 22, 2021 5.726 5.732 5.711 5.730 1,082 +0.04(+0.70%)
Oct 21, 2021 5.730 5.730 5.670 5.690 2,258 -0.04(-0.70%)
Oct 20, 2021 5.670 5.750 5.650 5.730 6,676 +0.12(+2.14%)
Oct 19, 2021 5.700 5.710 5.600 5.610 4,575 -0.02(-0.36%)
Oct 18, 2021 5.650 5.730 5.600 5.630 29,505 +0.01(+0.18%)
Oct 15, 2021 5.510 5.660 5.490 5.620 10,112 +0.16(+2.93%)
Oct 14, 2021 5.480 5.505 5.460 5.460 1,403 -0.05(-0.91%)
Oct 13, 2021 5.540 5.600 5.510 5.510 9,721 -0.07(-1.25%)
Oct 12, 2021 5.590 5.600 5.570 5.580 8,450 -0.02(-0.36%)
Oct 11, 2021 5.680 5.680 5.550 5.600 8,032 -0.08(-1.41%)
Oct 08, 2021 5.717 5.717 5.650 5.680 5,475 -0.03(-0.53%)
Oct 07, 2021 5.750 5.750 5.700 5.710 5,377 +0.01(+0.18%)
Oct 06, 2021 5.750 5.750 5.560 5.700 20,659 -0.01(-0.18%)
Oct 05, 2021 5.750 5.750 5.660 5.710 7,760 +0.05(+0.88%)
Oct 04, 2021 5.380 5.750 5.360 5.660 35,513 +0.30(+5.60%)
Oct 01, 2021 5.450 5.450 4.850 5.360 18,121 +0.00(+0.02%)
Sep 30, 2021 5.232 5.390 5.232 5.359 7,229 +0.03(+0.54%)
Sep 29, 2021 5.300 5.380 5.300 5.330 4,821 +0.06(+1.14%)
Sep 28, 2021 5.320 5.325 5.213 5.270 6,879 -0.06(-1.13%)
Sep 27, 2021 5.390 5.480 5.330 5.330 40,145 +0.00(+0.00%)
Sep 24, 2021 5.350 5.400 5.300 5.330 8,932 -0.02(-0.37%)
Sep 23, 2021 5.340 5.400 5.250 5.350 51,626 +0.01(+0.19%)
Sep 22, 2021 5.420 5.420 5.250 5.340 72,790 -0.04(-0.74%)
Sep 21, 2021 5.450 5.600 5.370 5.380 30,854 +0.01(+0.19%)
Sep 20, 2021 5.550 5.590 5.330 5.370 33,050 -0.23(-4.11%)
Sep 17, 2021 5.280 5.600 5.230 5.600 100,586 +0.34(+6.46%)
Sep 16, 2021 5.420 5.450 5.300 5.260 26,835 -0.06(-1.13%)
Sep 15, 2021 5.400 5.460 5.320 5.320 22,548 -0.03(-0.56%)
Sep 14, 2021 5.430 5.460 5.280 5.350 16,619 -0.02(-0.28%)
Sep 13, 2021 5.455 5.552 5.330 5.365 28,619 -0.00(-0.09%)
Sep 10, 2021 5.620 5.620 5.370 5.370 7,663 -0.18(-3.24%)
Sep 09, 2021 5.520 5.673 5.490 5.550 10,302 -0.01(-0.18%)
Sep 08, 2021 5.400 5.600 5.325 5.560 34,077 +0.21(+3.93%)
Sep 07, 2021 5.550 5.660 5.350 5.350 52,939 -0.25(-4.46%)
Sep 03, 2021 5.700 5.700 5.600 5.600 8,864 -0.10(-1.75%)
Sep 02, 2021 5.610 5.700 5.610 5.700 5,058 +0.06(+1.06%)
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.