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

Kingsway Financial Services (NY: KFS )

9.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2019 2.870 2.950 2.760 2.760 13,349 -0.06(-2.29%)
Jul 30, 2019 2.800 2.877 2.760 2.825 8,093 +0.07(+2.71%)
Jul 29, 2019 2.663 2.800 2.663 2.750 4,667 +0.04(+1.48%)
Jul 26, 2019 2.700 2.740 2.620 2.710 34,300 +0.03(+0.96%)
Jul 25, 2019 2.684 2.684 30 +0.00(+0.00%)
Jul 24, 2019 2.630 2.700 2.620 2.684 2,912 +0.01(+0.28%)
Jul 23, 2019 2.677 2.677 2.677 2.677 244 +0.01(+0.26%)
Jul 22, 2019 2.700 2.700 2.660 2.670 2,937 +0.05(+1.90%)
Jul 19, 2019 2.620 2.620 2.620 2.620 1,200 -0.02(-0.76%)
Jul 18, 2019 2.610 2.640 2.550 2.640 4,147 -0.03(-1.24%)
Jul 17, 2019 2.690 2.690 2.673 2.673 455 +0.04(+1.64%)
Jul 16, 2019 2.630 2.630 2.620 2.630 1,567 +0.01(+0.38%)
Jul 15, 2019 2.570 2.640 2.560 2.620 10,314 +0.02(+0.77%)
Jul 12, 2019 2.680 2.680 2.600 2.600 10,200 -0.09(-3.35%)
Jul 11, 2019 2.690 2.700 2.660 2.690 7,196 -0.01(-0.24%)
Jul 10, 2019 2.692 2.740 2.660 2.697 10,088 +0.04(+1.50%)
Jul 09, 2019 2.680 2.680 2.650 2.657 5,061 -0.06(-2.13%)
Jul 08, 2019 2.639 2.715 2.639 2.715 2,649 +0.09(+3.61%)
Jul 05, 2019 2.597 2.630 2.597 2.620 5,200 +0.09(+3.56%)
Jul 03, 2019 2.394 2.553 2.340 2.530 78,200 +0.12(+4.98%)
Jul 02, 2019 2.397 2.432 2.340 2.410 32,880 +0.03(+1.26%)
Jul 01, 2019 2.400 2.450 2.368 2.380 124,230 -0.07(-2.86%)
Jun 28, 2019 2.400 2.460 2.337 2.450 71,300 +0.05(+2.08%)
Jun 27, 2019 2.360 2.400 2.355 2.400 26,847 -0.03(-1.15%)
Jun 26, 2019 2.400 2.440 2.380 2.428 29,441 -0.01(-0.49%)
Jun 25, 2019 2.520 2.520 2.387 2.440 62,173 -0.10(-3.94%)
Jun 24, 2019 2.620 2.620 2.520 2.540 26,534 -0.06(-2.31%)
Jun 21, 2019 2.640 2.640 2.440 2.600 119,500 -0.04(-1.52%)
Jun 20, 2019 2.530 2.650 2.530 2.640 68,023 +0.04(+1.54%)
Jun 19, 2019 2.610 2.650 2.573 2.600 81,414 -0.03(-1.14%)
Jun 18, 2019 2.690 2.690 2.600 2.630 74,313 -0.02(-0.66%)
Jun 17, 2019 2.591 2.686 2.570 2.647 99,423 +0.06(+2.22%)
Jun 14, 2019 2.560 2.640 2.550 2.590 131,100 +0.00(+0.00%)
Jun 13, 2019 2.510 2.621 2.450 2.590 74,751 +0.09(+3.60%)
Jun 12, 2019 2.400 2.551 2.400 2.500 76,495 +0.06(+2.54%)
Jun 11, 2019 2.350 2.480 2.350 2.438 21,658 +0.02(+0.74%)
Jun 10, 2019 2.450 2.450 2.420 2.420 2,533 -0.04(-1.47%)
Jun 07, 2019 2.488 2.488 2.440 2.456 6,400 +0.02(+0.66%)
Jun 06, 2019 2.500 2.550 2.432 2.440 19,561 -0.15(-5.61%)
Jun 05, 2019 2.500 2.600 2.490 2.585 10,316 +0.04(+1.37%)
Jun 04, 2019 2.442 2.610 2.442 2.550 6,502 +0.05(+2.00%)
Jun 03, 2019 2.470 2.500 2.400 2.500 15,054 +0.02(+0.81%)
May 31, 2019 2.404 2.550 2.351 2.480 58,000 +0.02(+0.81%)
May 30, 2019 2.450 2.470 2.380 2.460 7,203 +0.06(+2.50%)
May 29, 2019 2.430 2.430 2.320 2.400 9,032 -0.06(-2.44%)
May 28, 2019 2.470 2.481 2.380 2.460 13,193 -0.05(-1.99%)
May 24, 2019 2.620 2.650 2.420 2.510 11,900 -0.04(-1.57%)
May 23, 2019 2.550 2.550 2.500 2.550 2,021 -0.07(-2.67%)
May 22, 2019 2.730 2.730 2.580 2.620 6,504 -0.08(-2.96%)
May 21, 2019 2.720 2.782 2.690 2.700 7,943 +0.00(+0.00%)
May 20, 2019 2.660 2.700 2.580 2.700 11,118 +0.01(+0.37%)
May 17, 2019 2.600 2.720 2.600 2.690 5,300 +0.03(+1.13%)
May 16, 2019 2.673 2.750 2.621 2.660 28,870 -0.08(-2.92%)
May 15, 2019 2.560 2.740 2.550 2.740 14,940 +0.13(+4.98%)
May 14, 2019 2.582 2.650 2.582 2.610 17,544 +0.08(+3.16%)
May 13, 2019 2.420 2.530 2.420 2.530 7,400 +0.07(+2.85%)
May 10, 2019 2.405 2.460 2.400 2.460 3,700 +0.06(+2.50%)
May 09, 2019 2.400 2.400 137 +0.00(+0.00%)
May 08, 2019 2.380 2.400 2.380 2.400 1,113 +0.02(+0.84%)
May 07, 2019 2.410 2.410 2.345 2.380 6,943 -0.05(-2.06%)
May 06, 2019 2.400 2.460 2.374 2.430 12,833 +0.07(+2.97%)
May 03, 2019 2.420 2.460 2.360 2.360 4,000 -0.04(-1.67%)
May 02, 2019 2.390 2.410 2.330 2.400 4,685 +0.02(+0.84%)
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.