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 +0.170 (+1.86%)
Official Closing 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 (%)
May 31, 2018 3.950 4.100 3.850 3.950 106,232 +0.00(+0.00%)
May 30, 2018 4.350 4.381 3.900 3.950 67,564 -0.40(-9.20%)
May 29, 2018 4.410 4.445 4.350 4.350 5,507 -0.10(-2.25%)
May 25, 2018 4.450 4.450 4.450 0 -0.05(-1.11%)
May 24, 2018 4.500 4.536 4.469 4.500 6,423 -0.05(-1.10%)
May 23, 2018 4.600 4.600 4.550 4.550 3,731 -0.10(-2.15%)
May 22, 2018 4.583 4.690 4.555 4.650 27,790 +0.05(+1.09%)
May 21, 2018 4.500 4.612 4.475 4.600 27,803 +0.05(+1.10%)
May 18, 2018 4.300 4.550 4.300 4.550 52,959 +0.25(+5.81%)
May 17, 2018 4.250 4.350 4.100 4.300 25,054 -0.05(-1.15%)
May 16, 2018 4.350 4.450 4.300 4.350 14,631 +0.00(+0.00%)
May 15, 2018 4.095 4.375 4.095 4.350 27,778 +0.22(+5.27%)
May 14, 2018 3.950 4.132 3.950 4.132 8,987 +0.09(+2.15%)
May 11, 2018 3.900 4.050 3.900 4.045 31,035 +0.16(+4.19%)
May 10, 2018 3.882 3.882 3.882 3.882 3,020 -0.02(-0.45%)
May 09, 2018 3.900 3.920 3.850 3.900 9,660 +0.00(+0.00%)
May 08, 2018 3.950 3.950 3.800 3.900 7,769 -0.10(-2.38%)
May 07, 2018 3.850 3.995 3.850 3.995 680 +0.20(+5.13%)
May 04, 2018 3.750 3.850 3.700 3.800 13,163 +0.00(+0.00%)
May 03, 2018 3.850 3.900 3.800 3.800 33,086 -0.05(-1.30%)
May 02, 2018 3.900 3.900 3.800 3.850 4,193 -0.10(-2.53%)
May 01, 2018 4.000 4.000 3.950 3.950 1,212 -0.01(-0.25%)
Apr 30, 2018 4.000 4.000 3.950 3.960 5,715 +0.01(+0.25%)
Apr 27, 2018 3.950 4.050 3.950 3.950 9,527 +0.00(+0.00%)
Apr 26, 2018 3.800 4.025 3.800 3.950 21,064 +0.10(+2.60%)
Apr 25, 2018 3.850 3.875 3.850 3.850 1,620 +0.00(+0.00%)
Apr 24, 2018 3.850 3.850 3.850 3.850 3,764 -0.04(-1.03%)
Apr 23, 2018 3.850 3.900 3.850 3.890 2,756 -0.05(-1.39%)
Apr 20, 2018 3.850 3.950 3.850 3.945 4,602 -0.01(-0.13%)
Apr 19, 2018 3.850 3.950 3.850 3.950 4,303 +0.05(+1.28%)
Apr 18, 2018 3.900 3.950 3.695 3.900 31,910 +0.10(+2.63%)
Apr 17, 2018 3.900 3.900 3.800 3.800 4,758 -0.10(-2.56%)
Apr 16, 2018 3.850 3.900 3.840 3.900 6,051 +0.07(+1.96%)
Apr 13, 2018 3.870 3.870 3.825 3.825 7,484 +0.03(+0.66%)
Apr 12, 2018 3.900 3.900 3.800 3.800 12,710 -0.10(-2.56%)
Apr 11, 2018 3.850 3.900 3.850 3.900 32,218 +0.05(+1.30%)
Apr 10, 2018 3.850 3.900 3.810 3.850 5,653 -0.05(-1.28%)
Apr 09, 2018 3.900 3.900 3.840 3.900 6,319 -0.05(-1.27%)
Apr 06, 2018 3.850 3.950 3.850 3.950 2,390 +0.15(+3.95%)
Apr 05, 2018 3.750 3.850 3.750 3.800 4,520 +0.00(+0.00%)
Apr 04, 2018 3.750 3.800 3.750 3.800 4,511 +0.00(+0.00%)
Apr 03, 2018 3.850 3.850 3.800 3.800 11,649 -0.05(-1.17%)
Apr 02, 2018 4.000 4.000 3.800 3.845 23,587 -0.15(-3.87%)
Mar 29, 2018 4.000 4.000 4.000 0 +0.20(+5.26%)
Mar 28, 2018 3.655 3.800 3.655 3.800 30,216 +0.15(+4.11%)
Mar 27, 2018 3.700 3.700 3.650 3.650 13,889 -0.05(-1.35%)
Mar 26, 2018 3.850 3.850 3.700 3.700 18,684 -0.10(-2.63%)
Mar 23, 2018 3.875 3.900 3.800 3.800 9,015 +0.00(+0.00%)
Mar 22, 2018 3.750 3.825 3.750 3.800 14,255 -0.05(-1.30%)
Mar 21, 2018 3.850 3.900 3.850 3.850 13,086 +0.00(+0.00%)
Mar 20, 2018 3.850 3.900 3.825 3.850 25,976 -0.12(-3.14%)
Mar 19, 2018 4.150 4.150 3.800 3.975 86,910 -0.18(-4.22%)
Mar 16, 2018 4.300 4.300 4.100 4.150 24,937 -0.15(-3.49%)
Mar 15, 2018 4.345 4.345 4.250 4.300 30,632 -0.05(-1.15%)
Mar 14, 2018 4.400 4.400 4.300 4.350 30,829 -0.10(-2.25%)
Mar 13, 2018 4.600 4.600 4.400 4.450 8,928 -0.10(-2.20%)
Mar 12, 2018 4.600 4.600 4.525 4.550 17,970 -0.05(-1.09%)
Mar 09, 2018 4.650 4.650 4.533 4.600 58,821 -0.05(-1.08%)
Mar 08, 2018 4.595 4.650 4.582 4.650 10,055 +0.10(+2.20%)
Mar 07, 2018 4.460 4.550 4.460 4.550 8,344 +0.05(+1.11%)
Mar 06, 2018 4.550 4.550 4.377 4.500 71,690 -0.10(-2.17%)
Mar 05, 2018 4.750 4.750 4.500 4.600 63,417 -0.20(-4.17%)
Mar 02, 2018 4.700 4.800 4.450 4.800 100,863 +0.10(+2.13%)
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.