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

Kingsway Financial Services (NY: KFS )

8.930 -0.240 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2017 5.500 5.550 5.450 5.450 18,293 -0.09(-1.71%)
Oct 30, 2017 5.650 5.650 5.500 5.545 3,634 +0.04(+0.82%)
Oct 27, 2017 5.500 5.600 5.471 5.500 21,669 -0.02(-0.39%)
Oct 26, 2017 5.600 5.600 5.500 5.521 8,478 -0.08(-1.40%)
Oct 25, 2017 5.550 5.650 5.525 5.600 27,375 +0.05(+0.90%)
Oct 24, 2017 5.600 5.650 5.500 5.550 95,182 -0.05(-0.89%)
Oct 23, 2017 5.600 5.700 5.550 5.600 35,098 -0.05(-0.88%)
Oct 20, 2017 5.816 5.900 5.600 5.650 25,582 -0.15(-2.59%)
Oct 19, 2017 5.800 5.900 5.800 5.800 6,103 -0.05(-0.85%)
Oct 18, 2017 5.905 6.000 5.850 5.850 10,969 -0.10(-1.68%)
Oct 17, 2017 6.000 6.000 5.900 5.950 11,210 -0.05(-0.83%)
Oct 16, 2017 6.000 6.000 5.950 6.000 9,692 -0.05(-0.83%)
Oct 13, 2017 5.950 6.050 5.950 6.050 15,025 +0.05(+0.83%)
Oct 12, 2017 5.950 6.000 5.900 6.000 3,381 +0.03(+0.42%)
Oct 11, 2017 6.025 5.950 5.975 7,428 -0.03(-0.42%)
Oct 10, 2017 5.900 6.000 5.900 6.000 4,741 +0.05(+0.84%)
Oct 09, 2017 5.900 6.000 5.900 5.950 2,254 +0.00(+0.00%)
Oct 06, 2017 5.900 6.000 5.900 5.950 6,434 +0.00(+0.00%)
Oct 05, 2017 6.005 6.050 5.950 5.950 5,409 -0.05(-0.83%)
Oct 04, 2017 6.000 6.050 6.000 6.000 11,026 -0.05(-0.83%)
Oct 03, 2017 6.050 6.100 6.050 6.050 15,672 +0.00(+0.00%)
Oct 02, 2017 6.050 6.100 6.050 6.050 7,354 -0.05(-0.82%)
Sep 29, 2017 6.100 6.150 6.050 6.100 22,647 +0.05(+0.83%)
Sep 28, 2017 6.050 6.100 6.000 6.050 10,022 +0.00(+0.00%)
Sep 27, 2017 6.050 6.150 5.950 6.050 12,796 +0.05(+0.83%)
Sep 26, 2017 6.010 6.071 6.000 6.000 5,663 +0.00(+0.00%)
Sep 25, 2017 6.000 6.100 5.927 6.000 16,423 +0.10(+1.69%)
Sep 22, 2017 5.850 5.950 5.850 5.900 6,888 +0.20(+3.51%)
Sep 21, 2017 5.850 5.855 5.700 5.700 16,071 -0.10(-1.72%)
Sep 20, 2017 5.950 5.950 5.800 5.800 17,618 -0.15(-2.52%)
Sep 19, 2017 5.938 6.000 5.850 5.950 8,200 +0.03(+0.42%)
Sep 18, 2017 5.979 5.979 5.900 5.925 11,627 -0.03(-0.42%)
Sep 15, 2017 6.000 6.000 5.900 5.950 11,452 +0.00(+0.00%)
Sep 14, 2017 5.950 6.000 5.950 5.950 10,991 +0.05(+0.85%)
Sep 13, 2017 5.850 6.000 5.850 5.900 7,891 +0.00(+0.00%)
Sep 12, 2017 5.900 6.000 5.850 5.900 7,454 +0.00(+0.00%)
Sep 11, 2017 5.800 5.945 5.800 5.900 5,449 +0.20(+3.51%)
Sep 08, 2017 5.600 5.700 5.600 5.700 21,074 +0.10(+1.79%)
Sep 07, 2017 5.500 5.650 5.400 5.600 76,509 +0.15(+2.75%)
Sep 06, 2017 5.950 5.950 5.450 5.450 79,235 -0.55(-9.17%)
Sep 05, 2017 5.966 6.000 5.950 6.000 12,302 -0.05(-0.83%)
Sep 01, 2017 5.900 6.050 5.900 6.050 10,429 +0.05(+0.83%)
Aug 31, 2017 5.850 6.000 5.800 6.000 3,470 +0.12(+2.02%)
Aug 30, 2017 5.900 5.900 5.850 5.881 5,675 -0.07(-1.16%)
Aug 29, 2017 5.750 5.950 5.700 5.950 9,906 +0.20(+3.48%)
Aug 28, 2017 5.750 5.800 5.750 5.750 2,589 +0.06(+1.05%)
Aug 25, 2017 5.650 5.750 5.600 5.690 14,758 +0.08(+1.52%)
Aug 24, 2017 5.500 5.650 5.500 5.605 25,705 +0.06(+0.99%)
Aug 23, 2017 5.750 5.800 5.500 5.550 25,965 -0.20(-3.48%)
Aug 22, 2017 6.000 6.000 5.700 5.750 68,297 -0.22(-3.77%)
Aug 21, 2017 5.975 6.000 5.900 5.975 4,971 -0.08(-1.24%)
Aug 18, 2017 6.007 6.050 5.900 6.050 6,854 +0.10(+1.68%)
Aug 17, 2017 5.850 6.050 5.850 5.950 31,402 +0.05(+0.85%)
Aug 16, 2017 5.900 5.950 5.850 5.900 11,004 -0.04(-0.63%)
Aug 15, 2017 5.900 6.000 5.900 5.938 11,663 -0.01(-0.21%)
Aug 14, 2017 5.950 5.950 5.950 5.950 311 +0.00(+0.00%)
Aug 11, 2017 6.000 6.000 5.950 5.950 2,911 -0.05(-0.83%)
Aug 10, 2017 6.000 6.050 6.000 6.000 5,077 -0.05(-0.83%)
Aug 09, 2017 6.000 6.100 5.950 6.050 8,457 +0.00(+0.00%)
Aug 08, 2017 6.050 6.092 6.000 6.050 4,340 -0.01(-0.17%)
Aug 07, 2017 6.064 6.075 6.050 6.060 3,607 -0.04(-0.66%)
Aug 04, 2017 6.100 6.100 6.075 6.100 848 +0.00(+0.00%)
Aug 02, 2017 6.100 6.100 6.100 0 +0.04(+0.70%)
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.