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

Kingsway Financial Services (NY: KFS )

9.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 4.700 4.700 4.460 4.540 6,400 -0.00(-0.11%)
Feb 25, 2021 4.588 4.770 4.500 4.545 8,548 -0.09(-2.05%)
Feb 24, 2021 4.620 4.740 4.600 4.640 2,336 -0.01(-0.22%)
Feb 23, 2021 4.670 4.670 4.452 4.650 5,190 +0.12(+2.65%)
Feb 22, 2021 4.550 4.575 4.468 4.530 5,790 -0.08(-1.74%)
Feb 19, 2021 4.550 4.630 4.500 4.610 3,800 +0.00(+0.00%)
Feb 18, 2021 4.750 4.750 4.600 4.610 32,282 -0.08(-1.71%)
Feb 17, 2021 4.650 4.715 4.590 4.690 5,767 +0.07(+1.52%)
Feb 16, 2021 4.560 4.690 4.530 4.620 5,495 +0.00(+0.00%)
Feb 12, 2021 4.380 4.650 4.380 4.620 8,300 +0.18(+4.05%)
Feb 11, 2021 4.480 4.504 4.440 4.440 11,357 -0.07(-1.55%)
Feb 10, 2021 4.520 4.540 4.460 4.510 7,705 -0.04(-0.88%)
Feb 09, 2021 4.620 4.620 4.480 4.550 26,695 -0.10(-2.15%)
Feb 08, 2021 4.630 4.690 4.590 4.650 5,822 +0.11(+2.42%)
Feb 05, 2021 4.570 4.600 4.420 4.540 33,300 -0.03(-0.66%)
Feb 04, 2021 4.538 4.599 4.520 4.570 9,376 -0.00(-0.11%)
Feb 03, 2021 4.690 4.690 4.500 4.575 23,604 -0.06(-1.40%)
Feb 02, 2021 4.500 4.720 4.480 4.640 34,937 +0.29(+6.67%)
Feb 01, 2021 4.590 4.690 4.350 4.350 37,255 -0.22(-4.81%)
Jan 29, 2021 4.480 4.708 4.460 4.570 10,200 +0.05(+1.11%)
Jan 28, 2021 4.580 4.646 4.387 4.520 18,199 -0.06(-1.31%)
Jan 27, 2021 4.620 4.750 4.500 4.580 46,809 -0.17(-3.58%)
Jan 26, 2021 4.610 4.860 4.610 4.750 17,504 +0.05(+1.06%)
Jan 25, 2021 4.810 4.900 4.700 4.700 8,673 -0.05(-1.05%)
Jan 22, 2021 4.820 4.870 4.640 4.750 4,100 -0.11(-2.26%)
Jan 21, 2021 4.870 4.870 4.670 4.860 8,854 +0.06(+1.25%)
Jan 20, 2021 4.890 4.980 4.739 4.800 22,341 -0.14(-2.83%)
Jan 19, 2021 4.800 4.980 4.794 4.940 16,916 +0.08(+1.65%)
Jan 15, 2021 4.890 4.980 4.860 4.860 20,800 -0.01(-0.21%)
Jan 14, 2021 4.649 4.900 4.649 4.870 27,023 -0.02(-0.41%)
Jan 13, 2021 4.770 4.940 4.710 4.890 11,336 -0.05(-1.01%)
Jan 12, 2021 4.810 4.980 4.470 4.940 38,999 +0.14(+2.92%)
Jan 11, 2021 5.450 5.500 4.640 4.800 106,690 -0.56(-10.36%)
Jan 08, 2021 4.820 5.500 4.800 5.355 154,400 +0.73(+15.66%)
Jan 07, 2021 4.550 4.660 4.550 4.630 4,532 +0.08(+1.76%)
Jan 06, 2021 4.670 4.690 4.550 4.550 19,424 -0.06(-1.30%)
Jan 05, 2021 4.660 4.690 4.500 4.610 22,430 -0.10(-2.12%)
Jan 04, 2021 4.652 4.710 4.603 4.710 12,999 +0.01(+0.21%)
Dec 31, 2020 4.700 4.700 4.700 24,709 -0.02(-0.42%)
Dec 30, 2020 4.700 4.750 4.650 4.720 24,709 +0.07(+1.51%)
Dec 29, 2020 4.630 4.730 4.595 4.650 16,398 -0.01(-0.21%)
Dec 28, 2020 4.600 4.750 4.550 4.660 20,734 +0.09(+1.97%)
Dec 24, 2020 4.610 4.620 4.550 4.570 8,500 +0.01(+0.22%)
Dec 23, 2020 4.620 4.620 4.550 4.560 8,147 -0.06(-1.30%)
Dec 22, 2020 4.650 4.650 4.530 4.620 21,924 -0.03(-0.65%)
Dec 21, 2020 4.610 4.650 4.500 4.650 33,667 +0.04(+0.87%)
Dec 18, 2020 4.470 4.610 4.470 4.610 48,300 +0.16(+3.60%)
Dec 17, 2020 4.490 4.500 4.390 4.450 43,916 +0.00(+0.00%)
Dec 16, 2020 4.490 4.500 4.330 4.450 48,541 -0.05(-1.11%)
Dec 15, 2020 4.450 4.500 4.400 4.500 31,736 +0.09(+2.04%)
Dec 14, 2020 4.271 4.440 4.270 4.410 31,876 +0.12(+2.80%)
Dec 11, 2020 4.300 4.390 4.250 4.290 37,000 -0.01(-0.23%)
Dec 10, 2020 4.360 4.425 4.280 4.300 22,587 +0.04(+0.94%)
Dec 09, 2020 4.260 4.450 4.200 4.260 17,287 -0.13(-2.96%)
Dec 08, 2020 4.390 4.450 4.302 4.390 15,169 +0.09(+2.09%)
Dec 07, 2020 4.430 4.430 4.160 4.300 20,799 +0.02(+0.47%)
Dec 04, 2020 4.100 4.490 4.095 4.280 89,900 +0.20(+4.90%)
Dec 03, 2020 3.700 4.090 3.670 4.080 224,413 +0.18(+4.62%)
Dec 02, 2020 3.200 4.390 3.200 3.900 699,253 +0.87(+28.71%)
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.