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

Kingsway Financial Services (NY: KFS )

8.060 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2022 7.445 7.445 7.200 7.300 15,383 +0.00(+0.00%)
Nov 29, 2022 7.390 7.440 7.200 7.300 12,151 +0.06(+0.83%)
Nov 28, 2022 7.274 7.274 7.100 7.240 5,854 +0.06(+0.84%)
Nov 25, 2022 7.120 7.180 7.120 7.180 517 +0.13(+1.84%)
Nov 23, 2022 7.150 7.150 7.050 7.050 1,266 -0.05(-0.70%)
Nov 22, 2022 7.150 7.280 7.000 7.100 11,866 -0.02(-0.28%)
Nov 21, 2022 7.186 7.186 7.100 7.120 11,219 -0.03(-0.42%)
Nov 18, 2022 7.090 7.175 6.980 7.150 7,677 +0.19(+2.73%)
Nov 17, 2022 7.180 7.180 6.960 6.960 4,072 -0.25(-3.47%)
Nov 16, 2022 7.040 7.250 6.850 7.210 119,972 +0.10(+1.41%)
Nov 15, 2022 6.980 7.110 6.870 7.110 3,841 +0.24(+3.49%)
Nov 14, 2022 6.900 6.960 6.800 6.870 3,581 -0.13(-1.86%)
Nov 11, 2022 6.810 7.050 6.810 7.000 8,593 -0.05(-0.71%)
Nov 10, 2022 7.050 7.050 6.790 7.050 20,115 +0.05(+0.71%)
Nov 09, 2022 7.030 7.095 6.990 7.000 5,840 -0.14(-1.96%)
Nov 08, 2022 7.020 7.140 6.975 7.140 8,805 +0.09(+1.24%)
Nov 07, 2022 6.940 7.053 6.940 7.053 8,377 +0.08(+1.19%)
Nov 04, 2022 7.000 7.060 6.940 6.970 8,578 +0.03(+0.43%)
Nov 03, 2022 6.840 6.950 6.770 6.940 4,865 +0.01(+0.14%)
Nov 02, 2022 6.980 7.030 6.890 6.930 22,222 +0.14(+2.06%)
Nov 01, 2022 6.670 6.889 6.670 6.790 5,433 -0.06(-0.88%)
Oct 31, 2022 6.730 7.000 6.680 6.850 211,614 -0.01(-0.12%)
Oct 28, 2022 6.550 6.870 6.550 6.859 2,410 +0.11(+1.61%)
Oct 27, 2022 6.520 6.750 6.457 6.750 8,926 +0.15(+2.27%)
Oct 26, 2022 6.370 6.890 6.010 6.600 30,093 +0.10(+1.54%)
Oct 25, 2022 6.590 6.590 6.380 6.500 7,337 -0.09(-1.44%)
Oct 24, 2022 6.529 6.595 6.400 6.595 2,654 -0.00(-0.08%)
Oct 21, 2022 6.680 7.140 6.400 6.600 53,192 -0.08(-1.15%)
Oct 20, 2022 6.730 6.896 6.355 6.676 18,960 -0.06(-0.94%)
Oct 19, 2022 6.400 6.820 6.190 6.740 20,712 +0.16(+2.43%)
Oct 18, 2022 6.270 7.090 6.170 6.580 21,500 +0.23(+3.62%)
Oct 17, 2022 6.050 6.505 6.000 6.350 37,033 +0.34(+5.75%)
Oct 14, 2022 6.110 6.120 5.878 6.005 6,047 -0.19(-2.99%)
Oct 13, 2022 5.890 6.200 5.850 6.190 14,240 +0.19(+3.17%)
Oct 12, 2022 5.880 6.000 5.770 6.000 9,236 +0.12(+2.04%)
Oct 11, 2022 6.134 6.134 5.880 5.880 9,249 -0.15(-2.49%)
Oct 10, 2022 6.030 6.110 6.029 6.030 3,781 -0.02(-0.33%)
Oct 07, 2022 6.170 6.300 6.050 6.050 9,245 -0.08(-1.31%)
Oct 06, 2022 6.440 6.530 6.030 6.130 23,646 -0.34(-5.26%)
Oct 05, 2022 6.740 6.750 6.470 6.470 9,711 -0.20(-3.00%)
Oct 04, 2022 6.990 7.050 6.670 6.670 10,540 -0.33(-4.71%)
Oct 03, 2022 7.120 7.140 6.900 7.000 4,950 +0.06(+0.86%)
Sep 30, 2022 7.110 7.110 6.883 6.940 13,087 -0.03(-0.43%)
Sep 29, 2022 6.830 7.120 6.830 6.970 9,141 +0.03(+0.43%)
Sep 28, 2022 7.180 7.180 6.910 6.940 13,642 -0.20(-2.80%)
Sep 27, 2022 7.490 7.490 7.140 7.140 4,923 -0.15(-2.06%)
Sep 26, 2022 7.150 7.600 6.540 7.290 38,910 -0.03(-0.41%)
Sep 23, 2022 7.680 7.680 6.690 7.320 37,153 -0.28(-3.68%)
Sep 22, 2022 7.860 7.860 7.240 7.600 22,733 -0.08(-1.04%)
Sep 21, 2022 7.810 7.810 7.520 7.680 9,481 -0.08(-1.03%)
Sep 20, 2022 7.690 7.880 7.450 7.760 59,778 -0.05(-0.64%)
Sep 19, 2022 7.600 7.910 7.415 7.810 56,958 +0.20(+2.63%)
Sep 16, 2022 7.070 7.700 6.970 7.610 142,439 +0.56(+7.94%)
Sep 15, 2022 6.467 7.050 6.467 7.050 34,273 +0.51(+7.80%)
Sep 14, 2022 6.100 6.600 5.900 6.540 29,289 +0.20(+3.15%)
Sep 13, 2022 6.410 6.550 6.310 6.340 6,183 -0.11(-1.71%)
Sep 12, 2022 6.565 6.565 6.430 6.450 14,372 -0.15(-2.27%)
Sep 09, 2022 6.530 6.620 6.500 6.600 9,062 +0.05(+0.76%)
Sep 08, 2022 6.600 6.600 6.500 6.550 15,113 -0.08(-1.21%)
Sep 07, 2022 6.620 6.700 6.600 6.630 9,673 -0.02(-0.30%)
Sep 06, 2022 6.680 6.801 6.550 6.650 18,213 -0.13(-1.92%)
Sep 02, 2022 6.830 6.860 6.648 6.780 43,264 -0.15(-2.16%)
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.