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 +0.190 (+2.13%)
Official Closing 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 (%)
Jul 29, 2022 6.130 6.250 6.030 6.080 9,592 +0.01(+0.16%)
Jul 28, 2022 6.080 6.110 6.010 6.070 4,321 -0.03(-0.49%)
Jul 27, 2022 6.170 6.200 6.000 6.100 7,185 +0.02(+0.33%)
Jul 26, 2022 6.110 6.152 6.060 6.080 2,340 +0.03(+0.50%)
Jul 25, 2022 5.950 6.100 5.950 6.050 1,400 +0.05(+0.83%)
Jul 22, 2022 6.050 6.050 5.970 6.000 11,073 -0.03(-0.50%)
Jul 21, 2022 6.050 6.090 5.990 6.030 2,777 +0.01(+0.17%)
Jul 20, 2022 5.930 6.080 5.930 6.020 2,229 -0.05(-0.82%)
Jul 19, 2022 5.820 6.090 5.820 6.070 23,151 +0.06(+1.00%)
Jul 18, 2022 6.030 6.080 6.000 6.010 10,755 +0.02(+0.33%)
Jul 15, 2022 5.980 5.990 5.950 5.990 1,735 +0.03(+0.50%)
Jul 14, 2022 5.900 5.960 5.810 5.960 10,530 -0.09(-1.48%)
Jul 13, 2022 5.740 6.070 5.740 6.049 4,266 +0.01(+0.16%)
Jul 12, 2022 6.275 6.275 6.020 6.040 8,537 -0.18(-2.89%)
Jul 11, 2022 6.266 6.266 6.160 6.220 6,014 -0.02(-0.32%)
Jul 08, 2022 6.180 6.270 6.170 6.240 6,375 +0.05(+0.81%)
Jul 07, 2022 6.270 6.270 6.150 6.190 8,946 -0.02(-0.32%)
Jul 06, 2022 6.120 6.240 6.050 6.210 17,184 +0.16(+2.64%)
Jul 05, 2022 5.670 6.100 5.650 6.050 45,504 +0.36(+6.33%)
Jul 01, 2022 5.630 5.700 5.630 5.690 11,587 -0.01(-0.18%)
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%)
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.