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

Kingsway Financial Services (NY: KFS )

8.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2015 4.940 5.190 4.940 5.160 16,929 +0.01(+0.19%)
Aug 28, 2015 5.250 5.250 5.150 5.150 6,959 -0.10(-1.90%)
Aug 27, 2015 5.230 5.300 5.200 5.250 16,034 +0.04(+0.77%)
Aug 26, 2015 5.226 5.350 5.210 5.210 25,700 -0.10(-1.88%)
Aug 25, 2015 5.280 5.390 5.185 5.310 4,788 +0.00(+0.00%)
Aug 24, 2015 5.090 5.330 5.060 5.310 12,489 +0.07(+1.34%)
Aug 21, 2015 5.300 5.390 5.220 5.240 13,410 -0.16(-2.96%)
Aug 20, 2015 5.221 5.400 5.150 5.400 14,258 +0.09(+1.69%)
Aug 19, 2015 5.340 5.390 5.250 5.310 14,600 -0.09(-1.67%)
Aug 18, 2015 5.390 5.490 5.330 5.400 10,538 -0.04(-0.74%)
Aug 17, 2015 5.380 5.473 5.330 5.440 7,435 +0.09(+1.68%)
Aug 14, 2015 5.350 5.431 5.210 5.350 7,212 -0.07(-1.29%)
Aug 13, 2015 5.430 5.480 5.320 5.420 10,654 +0.07(+1.31%)
Aug 12, 2015 5.230 5.410 5.120 5.350 10,866 +0.01(+0.19%)
Aug 11, 2015 5.360 5.360 5.250 5.340 7,619 -0.01(-0.19%)
Aug 10, 2015 5.300 5.440 5.200 5.350 31,213 -0.04(-0.74%)
Aug 07, 2015 5.570 5.580 5.380 5.390 9,874 -0.15(-2.71%)
Aug 06, 2015 5.600 5.630 5.530 5.540 13,181 -0.04(-0.72%)
Aug 05, 2015 5.640 5.640 5.570 5.580 4,907 -0.06(-1.06%)
Aug 04, 2015 5.670 5.710 5.610 5.640 13,307 -0.08(-1.40%)
Aug 03, 2015 5.540 5.739 5.460 5.720 27,834 +0.12(+2.14%)
Jul 31, 2015 5.590 5.699 5.570 5.600 22,875 +0.12(+2.19%)
Jul 30, 2015 5.470 5.490 5.440 5.480 6,210 +0.01(+0.18%)
Jul 29, 2015 5.110 5.470 5.040 5.470 16,789 +0.22(+4.19%)
Jul 28, 2015 5.220 5.290 5.150 5.250 16,634 -0.05(-0.94%)
Jul 27, 2015 5.290 5.390 5.250 5.300 4,200 -0.08(-1.49%)
Jul 24, 2015 5.370 5.451 5.310 5.380 16,831 -0.04(-0.74%)
Jul 23, 2015 5.350 5.420 5.080 5.420 78,669 +0.06(+1.12%)
Jul 22, 2015 5.450 5.500 5.320 5.360 35,443 -0.09(-1.65%)
Jul 21, 2015 5.610 5.720 5.450 5.450 26,790 -0.07(-1.27%)
Jul 20, 2015 5.510 5.590 5.470 5.520 6,329 -0.09(-1.60%)
Jul 17, 2015 5.710 5.830 5.470 5.610 42,372 -0.03(-0.53%)
Jul 16, 2015 5.620 5.750 5.510 5.640 38,768 -0.04(-0.70%)
Jul 15, 2015 5.660 5.680 5.510 5.680 10,199 +0.05(+0.89%)
Jul 14, 2015 5.730 5.760 5.530 5.630 31,566 -0.09(-1.57%)
Jul 13, 2015 5.650 5.730 5.420 5.720 21,195 +0.05(+0.88%)
Jul 10, 2015 5.860 5.860 5.640 5.670 24,619 -0.19(-3.24%)
Jul 09, 2015 5.830 5.940 5.710 5.860 11,995 -0.01(-0.17%)
Jul 08, 2015 5.960 5.970 5.830 5.870 9,041 -0.04(-0.68%)
Jul 07, 2015 6.000 6.000 5.680 5.910 12,455 +0.05(+0.85%)
Jul 06, 2015 5.870 5.940 5.860 5.860 4,592 +0.00(+0.00%)
Jul 02, 2015 5.930 5.860 5.860 5.860 13,700 -0.11(-1.84%)
Jul 01, 2015 6.030 6.030 5.970 5.970 1,735 +0.00(+0.00%)
Jun 30, 2015 5.950 5.970 5.860 5.970 628 +0.04(+0.67%)
Jun 29, 2015 6.030 6.030 5.930 5.930 6,516 -0.11(-1.82%)
Jun 26, 2015 6.031 6.040 6.020 6.040 2,315 +0.02(+0.33%)
Jun 25, 2015 6.020 6.035 6.020 6.020 2,927 -0.02(-0.33%)
Jun 24, 2015 6.023 6.050 6.023 6.040 1,230 -0.00(-0.01%)
Jun 23, 2015 6.040 6.040 6.040 6.040 1,055 +0.02(+0.37%)
Jun 22, 2015 6.060 6.060 6.018 6.018 5,219 -0.03(-0.52%)
Jun 19, 2015 5.970 6.080 5.970 6.050 5,503 +0.06(+1.00%)
Jun 18, 2015 5.990 5.990 5.990 5.990 239 -0.01(-0.17%)
Jun 17, 2015 6.000 6.040 6.000 6.000 2,100 +0.04(+0.67%)
Jun 16, 2015 6.030 6.040 5.960 5.960 18,171 -0.06(-1.00%)
Jun 15, 2015 6.010 6.020 6.000 6.020 8,015 +0.01(+0.17%)
Jun 12, 2015 6.040 6.050 6.010 6.010 2,880 -0.06(-1.06%)
Jun 11, 2015 6.070 6.074 6.020 6.074 1,950 +0.04(+0.63%)
Jun 10, 2015 6.100 6.150 6.020 6.036 9,490 -0.01(-0.22%)
Jun 09, 2015 6.038 6.100 6.038 6.050 2,407 +0.03(+0.50%)
Jun 08, 2015 6.100 6.140 6.000 6.020 9,700 +0.02(+0.33%)
Jun 05, 2015 6.020 6.060 6.000 6.000 10,906 -0.09(-1.48%)
Jun 04, 2015 6.080 6.150 6.080 6.090 1,923 +0.02(+0.33%)
Jun 03, 2015 6.130 6.130 6.070 6.070 4,198 -0.01(-0.16%)
Jun 02, 2015 6.020 6.130 6.020 6.080 5,581 +0.10(+1.67%)
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.