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

Kingsway Financial Services (NY: KFS )

7.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 2.270 2.349 2.140 2.170 64,433 -0.12(-5.24%)
Jan 30, 2019 2.263 2.315 2.230 2.290 6,300 +0.01(+0.44%)
Jan 29, 2019 2.280 2.300 2.260 2.280 7,127 -0.02(-0.87%)
Jan 28, 2019 2.261 2.322 2.253 2.300 9,430 +0.01(+0.44%)
Jan 25, 2019 2.280 2.370 2.270 2.290 11,200 +0.00(+0.00%)
Jan 24, 2019 2.280 2.340 2.263 2.290 7,283 -0.01(-0.43%)
Jan 23, 2019 2.280 2.318 2.220 2.300 47,644 +0.01(+0.44%)
Jan 22, 2019 2.340 2.405 2.270 2.290 15,840 -0.09(-3.78%)
Jan 18, 2019 2.460 2.460 2.350 2.380 7,000 -0.05(-2.06%)
Jan 17, 2019 2.400 2.440 2.312 2.430 16,940 +0.01(+0.41%)
Jan 16, 2019 2.110 2.510 2.110 2.420 60,024 +0.31(+14.69%)
Jan 15, 2019 2.293 2.341 2.110 2.110 15,636 -0.19(-8.26%)
Jan 14, 2019 2.400 2.400 2.210 2.300 31,697 -0.06(-2.54%)
Jan 11, 2019 2.250 2.400 2.180 2.360 193,100 +0.01(+0.43%)
Jan 10, 2019 2.360 2.370 2.280 2.350 23,142 -0.02(-0.84%)
Jan 09, 2019 2.380 2.440 2.350 2.370 7,965 -0.03(-1.25%)
Jan 08, 2019 2.410 2.520 2.350 2.400 11,925 +0.00(+0.00%)
Jan 07, 2019 2.410 2.430 2.242 2.400 27,901 +0.00(+0.21%)
Jan 04, 2019 2.330 2.423 2.330 2.395 23,700 +0.08(+3.23%)
Jan 03, 2019 2.480 2.527 2.280 2.320 14,389 -0.17(-6.83%)
Jan 02, 2019 2.750 2.770 2.470 2.490 38,974 -0.38(-13.24%)
Dec 31, 2018 2.290 2.970 2.250 2.870 555,800 +0.54(+23.18%)
Dec 28, 2018 1.870 2.350 1.870 2.330 178,100 +0.44(+23.28%)
Dec 27, 2018 1.903 1.903 1.860 1.890 75,197 -0.03(-1.51%)
Dec 26, 2018 1.900 1.970 1.817 1.919 67,665 +0.05(+2.62%)
Dec 24, 2018 1.890 1.900 1.850 1.870 14,400 -0.03(-1.58%)
Dec 21, 2018 1.990 2.000 1.850 1.900 95,900 -0.10(-5.00%)
Dec 20, 2018 2.100 2.100 1.980 2.000 95,017 -0.05(-2.44%)
Dec 19, 2018 2.150 2.200 2.050 2.050 27,364 -0.05(-2.38%)
Dec 18, 2018 2.250 2.280 2.050 2.100 71,457 -0.18(-7.89%)
Dec 17, 2018 2.300 2.300 2.220 2.280 40,777 +0.09(+4.11%)
Dec 14, 2018 2.180 2.310 2.140 2.190 47,000 -0.04(-1.79%)
Dec 13, 2018 2.270 2.280 2.210 2.230 36,589 -0.03(-1.33%)
Dec 12, 2018 2.350 2.350 2.190 2.260 65,567 -0.09(-3.83%)
Dec 11, 2018 2.290 2.350 2.265 2.350 95,671 +0.09(+3.99%)
Dec 10, 2018 2.340 2.350 2.254 2.260 39,242 -0.09(-3.83%)
Dec 07, 2018 2.380 2.440 2.300 2.350 16,100 -0.02(-0.84%)
Dec 06, 2018 2.150 2.370 2.150 2.370 18,526 +0.13(+5.80%)
Dec 04, 2018 2.340 2.350 2.200 2.240 30,300 -0.06(-2.61%)
Dec 03, 2018 2.430 2.500 2.300 2.300 33,006 -0.10(-4.17%)
Nov 30, 2018 2.410 2.460 2.400 2.400 8,300 -0.07(-2.83%)
Nov 29, 2018 2.400 2.470 2.400 2.470 6,835 +0.04(+1.65%)
Nov 28, 2018 2.460 2.500 2.400 2.430 29,848 -0.05(-2.02%)
Nov 27, 2018 2.490 2.508 2.476 2.480 67,745 -0.02(-0.80%)
Nov 26, 2018 2.468 2.506 2.440 2.500 39,100 +0.05(+2.04%)
Nov 23, 2018 2.460 2.480 2.440 2.450 3,400 -0.01(-0.37%)
Nov 21, 2018 2.459 2.459 2.459 0 -0.01(-0.44%)
Nov 20, 2018 2.590 2.590 2.460 2.470 18,204 -0.09(-3.52%)
Nov 19, 2018 2.581 2.581 2.520 2.560 3,591 -0.07(-2.66%)
Nov 16, 2018 2.660 2.750 2.580 2.630 8,200 -0.07(-2.59%)
Nov 15, 2018 2.711 2.750 2.573 2.700 51,458 -0.03(-1.10%)
Nov 14, 2018 2.750 2.780 2.710 2.730 19,267 +0.00(+0.00%)
Nov 13, 2018 2.710 2.750 2.690 2.730 17,211 +0.02(+0.74%)
Nov 12, 2018 2.600 2.720 2.560 2.710 19,670 +0.11(+4.23%)
Nov 09, 2018 2.570 2.690 2.520 2.600 33,300 +0.00(+0.00%)
Nov 08, 2018 2.600 2.610 2.480 2.600 34,173 +0.01(+0.39%)
Nov 07, 2018 2.650 2.650 2.590 2.590 14,206 -0.03(-1.15%)
Nov 06, 2018 2.650 2.650 2.607 2.620 3,846 -0.01(-0.38%)
Nov 05, 2018 2.655 2.656 2.620 2.630 18,172 -0.04(-1.50%)
Nov 02, 2018 2.670 2.670 2.550 2.670 23,100 +0.03(+1.14%)
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.