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 -0.060 (-0.67%)
Official Closing 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, 2021 5.560 5.600 5.550 5.550 17,000 -0.01(-0.18%)
Aug 30, 2021 5.330 5.600 5.330 5.560 23,719 +0.23(+4.32%)
Aug 27, 2021 5.420 5.430 5.330 5.330 10,883 -0.09(-1.66%)
Aug 26, 2021 5.350 5.450 5.275 5.420 38,987 +0.07(+1.31%)
Aug 25, 2021 5.350 5.390 5.340 5.350 7,948 +0.09(+1.71%)
Aug 24, 2021 5.260 5.340 5.250 5.260 5,290 -0.07(-1.22%)
Aug 23, 2021 5.300 5.350 5.260 5.325 3,566 -0.02(-0.47%)
Aug 20, 2021 5.240 5.350 5.230 5.350 32,151 +0.14(+2.61%)
Aug 19, 2021 5.300 5.375 5.200 5.214 16,548 -0.14(-2.55%)
Aug 18, 2021 5.350 5.405 5.325 5.350 23,681 -0.01(-0.19%)
Aug 17, 2021 5.310 5.360 5.300 5.360 4,856 -0.02(-0.37%)
Aug 16, 2021 5.390 5.390 5.330 5.380 9,360 -0.04(-0.74%)
Aug 13, 2021 5.486 5.486 5.295 5.420 4,402 +0.00(+0.00%)
Aug 12, 2021 5.420 5.420 5.390 5.420 1,715 -0.07(-1.28%)
Aug 11, 2021 5.500 5.500 5.408 5.490 2,885 +0.02(+0.37%)
Aug 10, 2021 5.530 5.550 5.450 5.470 3,465 -0.03(-0.55%)
Aug 09, 2021 5.400 5.510 5.400 5.500 7,278 -0.06(-1.08%)
Aug 06, 2021 5.600 5.600 5.540 5.560 4,974 +0.00(+0.00%)
Aug 05, 2021 5.490 5.580 5.449 5.560 9,281 +0.01(+0.18%)
Aug 04, 2021 5.530 5.600 5.520 5.550 5,932 +0.03(+0.54%)
Aug 03, 2021 5.390 5.520 5.345 5.520 24,952 +0.24(+4.55%)
Aug 02, 2021 5.300 5.320 5.190 5.280 4,926 -0.03(-0.51%)
Jul 30, 2021 5.250 5.307 5.220 5.307 4,557 +0.04(+0.70%)
Jul 29, 2021 5.390 5.470 5.270 5.270 2,764 -0.05(-0.94%)
Jul 28, 2021 5.320 5.380 5.233 5.320 7,984 +0.03(+0.57%)
Jul 27, 2021 5.450 5.450 5.280 5.290 4,318 -0.20(-3.64%)
Jul 26, 2021 5.500 5.500 5.470 5.490 3,459 -0.01(-0.18%)
Jul 23, 2021 5.400 5.500 5.386 5.500 10,140 +0.05(+0.92%)
Jul 22, 2021 5.450 5.450 5.410 5.450 2,791 +0.02(+0.37%)
Jul 21, 2021 5.400 5.450 5.390 5.430 14,476 +0.13(+2.45%)
Jul 20, 2021 5.280 5.400 5.260 5.300 35,424 +0.05(+0.95%)
Jul 19, 2021 5.020 5.250 4.930 5.250 50,406 +0.27(+5.42%)
Jul 16, 2021 5.030 5.250 4.980 4.980 30,692 -0.04(-0.80%)
Jul 15, 2021 4.890 5.022 4.890 5.020 5,294 +0.07(+1.41%)
Jul 14, 2021 5.030 5.030 4.950 4.950 1,336 -0.08(-1.57%)
Jul 13, 2021 4.990 5.030 4.930 5.029 26,188 +0.05(+0.98%)
Jul 12, 2021 4.970 4.990 4.950 4.980 7,954 +0.03(+0.61%)
Jul 09, 2021 4.930 4.990 4.930 4.950 2,844 +0.07(+1.43%)
Jul 08, 2021 4.860 4.920 4.700 4.880 6,321 -0.05(-1.01%)
Jul 07, 2021 5.010 5.035 4.870 4.930 15,558 -0.04(-0.80%)
Jul 06, 2021 5.080 5.130 4.970 4.970 4,247 -0.11(-2.17%)
Jul 02, 2021 5.180 5.180 5.030 5.080 10,894 -0.07(-1.36%)
Jul 01, 2021 5.090 5.170 5.050 5.150 21,693 +0.15(+3.00%)
Jun 30, 2021 4.960 5.110 4.960 5.000 31,897 -0.06(-1.19%)
Jun 29, 2021 5.110 5.110 5.000 5.060 26,251 +0.01(+0.20%)
Jun 28, 2021 4.980 5.055 4.950 5.050 59,284 +0.23(+4.77%)
Jun 25, 2021 4.930 5.010 4.820 4.820 84,573 -0.13(-2.63%)
Jun 24, 2021 4.980 4.985 4.950 4.950 13,172 -0.02(-0.40%)
Jun 23, 2021 4.950 5.040 4.950 4.970 7,419 +0.01(+0.20%)
Jun 22, 2021 4.990 5.010 4.950 4.960 14,378 -0.06(-1.20%)
Jun 21, 2021 4.910 5.100 4.910 5.020 26,723 +0.12(+2.45%)
Jun 18, 2021 5.150 5.190 4.900 4.900 67,897 -0.25(-4.85%)
Jun 17, 2021 5.235 5.235 5.150 5.150 14,930 -0.05(-0.96%)
Jun 16, 2021 5.210 5.270 5.200 5.200 63,481 -0.04(-0.76%)
Jun 15, 2021 5.050 5.250 4.980 5.240 91,112 +0.29(+5.86%)
Jun 14, 2021 5.090 5.090 4.950 4.950 148,157 -0.05(-1.00%)
Jun 11, 2021 5.180 5.193 4.930 5.000 20,812 -0.12(-2.25%)
Jun 10, 2021 4.900 5.145 4.898 5.115 368,144 +0.27(+5.46%)
Jun 09, 2021 5.000 5.000 4.820 4.850 6,817 -0.04(-0.82%)
Jun 08, 2021 4.950 4.981 4.890 4.890 2,009 -0.05(-1.01%)
Jun 07, 2021 5.050 5.050 4.890 4.940 24,746 -0.07(-1.40%)
Jun 04, 2021 4.940 5.010 4.900 5.010 37,997 +0.02(+0.40%)
Jun 03, 2021 4.880 5.000 4.879 4.990 5,210 +0.04(+0.81%)
Jun 02, 2021 4.910 5.030 4.890 4.950 2,596 +0.06(+1.23%)
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.