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

Kingsway Financial Services (NY: KFS )

8.920 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2019 2.130 2.140 2.100 2.140 3,600 -0.01(-0.47%)
Nov 27, 2019 1.990 2.210 1.990 2.150 47,000 +0.15(+7.50%)
Nov 26, 2019 2.000 2.010 2.000 2.000 1,050 +0.01(+0.50%)
Nov 25, 2019 2.000 2.010 1.990 1.990 7,857 -0.03(-1.31%)
Nov 22, 2019 2.000 2.050 2.000 2.016 5,600 -0.00(-0.18%)
Nov 21, 2019 2.060 2.070 2.010 2.020 10,382 +0.01(+0.50%)
Nov 20, 2019 2.120 2.200 2.000 2.010 34,922 -0.16(-7.37%)
Nov 19, 2019 2.100 2.200 2.080 2.170 6,090 +0.04(+1.89%)
Nov 18, 2019 2.136 2.150 2.095 2.130 7,025 -0.01(-0.48%)
Nov 15, 2019 2.105 2.150 2.105 2.140 5,500 -0.03(-1.38%)
Nov 14, 2019 2.176 2.176 2.170 2.170 651 +0.02(+0.93%)
Nov 13, 2019 2.165 2.165 2.116 2.150 4,104 -0.05(-2.26%)
Nov 12, 2019 2.170 2.200 2.154 2.200 3,888 -0.01(-0.45%)
Nov 11, 2019 2.235 2.235 2.190 2.210 22,007 -0.05(-2.33%)
Nov 08, 2019 2.263 2.263 2.263 2.263 100 +0.00(+0.00%)
Nov 07, 2019 2.207 2.263 2.167 2.263 12,627 +0.02(+1.02%)
Nov 06, 2019 2.294 2.294 2.220 2.240 3,565 -0.02(-0.67%)
Nov 05, 2019 2.200 2.260 2.200 2.255 10,518 +0.01(+0.67%)
Nov 04, 2019 2.295 2.301 2.210 2.240 4,178 -0.03(-1.42%)
Nov 01, 2019 2.280 2.280 2.260 2.272 1,800 +0.03(+1.44%)
Oct 31, 2019 2.267 2.285 2.220 2.240 11,931 -0.00(-0.11%)
Oct 30, 2019 2.273 2.273 2.230 2.242 11,923 -0.03(-1.22%)
Oct 29, 2019 2.290 2.290 2.250 2.270 8,588 -0.01(-0.46%)
Oct 28, 2019 2.299 2.299 2.220 2.281 10,024 -0.01(-0.36%)
Oct 25, 2019 2.280 2.339 2.280 2.289 12,100 -0.01(-0.48%)
Oct 24, 2019 2.350 2.361 2.292 2.300 19,751 -0.03(-1.29%)
Oct 23, 2019 2.380 2.380 2.320 2.330 5,200 +0.06(+2.64%)
Oct 22, 2019 2.250 2.320 2.200 2.270 65,019 +0.02(+0.89%)
Oct 21, 2019 2.310 2.330 2.250 2.250 47,424 -0.03(-1.32%)
Oct 18, 2019 2.210 2.334 2.210 2.280 71,100 +0.02(+0.88%)
Oct 17, 2019 2.250 2.300 2.250 2.260 9,590 -0.06(-2.59%)
Oct 16, 2019 2.350 2.350 2.320 2.320 1,103 -0.07(-2.86%)
Oct 15, 2019 2.288 2.388 2.268 2.388 16,344 +0.10(+4.14%)
Oct 14, 2019 2.313 2.313 2.283 2.293 1,200 -0.01(-0.29%)
Oct 11, 2019 2.270 2.353 2.270 2.300 3,400 +0.05(+2.22%)
Oct 10, 2019 2.250 2.284 2.210 2.250 18,826 -0.03(-1.32%)
Oct 09, 2019 2.329 2.329 2.280 2.280 465 +0.01(+0.63%)
Oct 08, 2019 2.266 2.266 2.266 2.266 304 +0.05(+2.06%)
Oct 07, 2019 2.329 2.329 2.187 2.220 40,658 -0.07(-3.26%)
Oct 04, 2019 2.310 2.359 2.266 2.295 8,500 -0.03(-1.09%)
Oct 03, 2019 2.260 2.320 2.260 2.320 7,902 +0.05(+2.20%)
Oct 02, 2019 2.250 2.340 2.250 2.270 6,751 -0.01(-0.44%)
Oct 01, 2019 2.224 2.290 2.205 2.280 1,566 +0.07(+3.17%)
Sep 30, 2019 2.170 2.230 2.150 2.210 25,393 +0.01(+0.45%)
Sep 27, 2019 2.260 2.260 2.200 2.200 3,700 -0.04(-1.79%)
Sep 26, 2019 2.250 2.294 2.240 2.240 6,812 +0.03(+1.36%)
Sep 25, 2019 2.280 2.300 2.210 2.210 7,622 -0.12(-5.15%)
Sep 24, 2019 2.320 2.350 2.234 2.330 42,933 -0.04(-1.69%)
Sep 23, 2019 2.380 2.421 2.320 2.370 25,015 -0.03(-1.25%)
Sep 20, 2019 2.614 2.614 2.400 2.400 54,500 -0.15(-5.88%)
Sep 19, 2019 2.590 2.600 2.535 2.550 45,554 -0.01(-0.39%)
Sep 18, 2019 2.660 2.710 2.560 2.560 55,851 -0.13(-4.83%)
Sep 17, 2019 2.650 2.705 2.626 2.690 29,571 +0.01(+0.28%)
Sep 16, 2019 2.770 2.770 2.610 2.682 21,031 -0.10(-3.51%)
Sep 13, 2019 2.740 2.800 2.730 2.780 15,000 +0.02(+0.72%)
Sep 12, 2019 2.800 2.841 2.694 2.760 18,627 -0.07(-2.47%)
Sep 11, 2019 2.840 2.840 2.820 2.830 21,992 -0.05(-1.74%)
Sep 10, 2019 2.860 2.920 2.840 2.880 2,251 +0.04(+1.41%)
Sep 09, 2019 2.840 2.840 2.810 2.840 1,535 +0.04(+1.43%)
Sep 06, 2019 2.800 2.860 2.800 2.800 3,000 -0.01(-0.36%)
Sep 05, 2019 2.820 2.839 2.790 2.810 4,432 +0.00(+0.00%)
Sep 04, 2019 2.820 2.870 2.763 2.810 5,336 -0.06(-2.09%)
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.