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 (%)
Jun 30, 2022 5.610 5.700 5.606 5.700 44,741 +0.04(+0.71%)
Jun 29, 2022 5.680 5.680 5.625 5.660 29,440 +0.03(+0.53%)
Jun 28, 2022 5.550 5.690 5.550 5.630 14,059 +0.13(+2.36%)
Jun 27, 2022 5.400 5.510 5.386 5.500 20,095 +0.15(+2.80%)
Jun 24, 2022 5.350 5.360 5.310 5.350 11,864 +0.02(+0.38%)
Jun 23, 2022 5.180 5.390 5.180 5.330 67,768 +0.17(+3.29%)
Jun 22, 2022 5.150 5.311 5.150 5.160 50,266 +0.01(+0.19%)
Jun 21, 2022 5.350 5.350 5.150 5.150 62,749 -0.20(-3.74%)
Jun 17, 2022 5.300 5.380 5.300 5.350 86,230 +0.05(+0.94%)
Jun 16, 2022 5.300 5.350 5.300 5.300 25,331 +0.00(+0.00%)
Jun 15, 2022 5.320 5.350 5.300 5.300 22,646 +0.04(+0.76%)
Jun 14, 2022 5.250 5.332 5.210 5.260 24,950 +0.00(+0.00%)
Jun 13, 2022 5.250 5.330 5.250 5.260 9,444 +0.01(+0.19%)
Jun 10, 2022 5.320 5.330 5.250 5.250 18,132 -0.05(-0.94%)
Jun 09, 2022 5.340 5.350 5.300 5.300 34,661 -0.03(-0.56%)
Jun 08, 2022 5.400 5.400 5.300 5.330 37,912 -0.06(-1.11%)
Jun 07, 2022 5.320 5.400 5.260 5.390 21,041 -0.01(-0.19%)
Jun 06, 2022 5.390 5.400 5.360 5.400 18,449 +0.00(+0.00%)
Jun 03, 2022 5.400 5.400 5.390 5.400 28,066 +0.00(+0.00%)
Jun 02, 2022 5.380 5.400 5.380 5.400 73,049 +0.05(+0.93%)
Jun 01, 2022 5.400 5.400 5.330 5.350 24,981 -0.05(-0.93%)
May 31, 2022 5.340 5.400 5.345 5.400 17,005 +0.01(+0.19%)
May 27, 2022 5.370 5.390 5.370 5.390 15,663 +0.06(+1.13%)
May 26, 2022 5.400 5.400 5.330 5.330 28,594 -0.06(-1.13%)
May 25, 2022 5.380 5.400 5.380 5.391 2,752 +0.03(+0.58%)
May 24, 2022 5.400 5.400 5.330 5.360 21,864 -0.03(-0.56%)
May 23, 2022 5.390 5.390 5.380 5.390 4,319 +0.07(+1.32%)
May 20, 2022 5.340 5.390 5.300 5.320 20,762 -0.06(-1.12%)
May 19, 2022 5.360 5.392 5.330 5.380 2,273 +0.03(+0.56%)
May 18, 2022 5.390 5.400 5.350 5.350 26,622 +0.00(+0.00%)
May 17, 2022 5.400 5.400 5.310 5.350 20,075 -0.04(-0.74%)
May 16, 2022 5.360 5.400 5.360 5.390 11,298 -0.01(-0.19%)
May 13, 2022 5.410 5.420 5.365 5.400 14,895 -0.01(-0.18%)
May 12, 2022 5.400 5.440 5.210 5.410 23,103 +0.01(+0.27%)
May 11, 2022 5.410 5.460 5.370 5.396 16,903 -0.04(-0.82%)
May 10, 2022 5.450 5.455 5.440 5.440 1,347 -0.04(-0.73%)
May 09, 2022 5.450 5.500 5.250 5.480 15,422 -0.06(-1.08%)
May 06, 2022 5.650 5.650 5.530 5.540 11,340 -0.06(-1.07%)
May 05, 2022 5.570 5.630 5.550 5.600 3,123 -0.05(-0.88%)
May 04, 2022 5.650 5.700 5.620 5.650 10,113 +0.00(+0.00%)
May 03, 2022 5.700 5.700 5.650 5.650 5,007 -0.01(-0.18%)
May 02, 2022 5.570 5.680 5.570 5.660 9,816 +0.03(+0.53%)
Apr 29, 2022 5.630 5.680 5.600 5.630 9,557 -0.07(-1.23%)
Apr 28, 2022 5.450 5.740 5.450 5.700 9,124 +0.21(+3.83%)
Apr 27, 2022 5.470 5.500 5.420 5.490 5,755 +0.04(+0.73%)
Apr 26, 2022 5.370 5.480 5.310 5.450 7,069 +0.04(+0.74%)
Apr 25, 2022 5.350 5.480 5.250 5.410 13,986 +0.12(+2.17%)
Apr 22, 2022 5.300 5.315 5.280 5.295 3,048 -0.05(-1.03%)
Apr 21, 2022 5.440 5.440 5.300 5.350 7,397 -0.02(-0.37%)
Apr 20, 2022 5.420 5.420 5.370 5.370 1,434 -0.06(-1.10%)
Apr 19, 2022 5.410 5.448 5.340 5.430 12,332 +0.09(+1.69%)
Apr 18, 2022 5.290 5.370 5.290 5.340 2,718 -0.02(-0.37%)
Apr 14, 2022 5.350 5.367 5.250 5.360 4,456 +0.09(+1.71%)
Apr 13, 2022 5.210 5.300 5.130 5.270 7,643 +0.07(+1.43%)
Apr 12, 2022 5.320 5.320 5.180 5.196 5,415 -0.03(-0.65%)
Apr 11, 2022 5.350 5.350 5.230 5.230 12,612 -0.16(-2.97%)
Apr 08, 2022 5.490 5.490 5.360 5.390 15,489 -0.06(-1.10%)
Apr 07, 2022 5.500 5.515 5.450 5.450 2,591 -0.01(-0.18%)
Apr 06, 2022 5.470 5.500 5.400 5.460 11,522 -0.01(-0.18%)
Apr 05, 2022 5.580 5.583 5.470 5.470 5,169 -0.10(-1.80%)
Apr 04, 2022 5.540 5.642 5.540 5.570 12,454 +0.01(+0.18%)
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.