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

Kingsway Financial Services (NY: KFS )

8.000 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
Dec 31, 2019 1.840 1.960 1.830 1.860 39,900 -0.02(-1.06%)
Dec 30, 2019 1.830 1.934 1.830 1.880 14,199 +0.00(+0.00%)
Dec 27, 2019 1.920 1.971 1.860 1.880 21,400 -0.08(-4.08%)
Dec 26, 2019 1.890 1.975 1.870 1.960 75,069 +0.10(+5.38%)
Dec 24, 2019 1.855 1.879 1.830 1.860 36,200 +0.06(+3.33%)
Dec 23, 2019 1.630 1.810 1.630 1.800 263,091 +0.14(+8.43%)
Dec 20, 2019 1.690 1.700 1.650 1.660 58,100 -0.03(-1.78%)
Dec 19, 2019 1.700 1.729 1.660 1.690 132,251 -0.05(-2.87%)
Dec 18, 2019 1.740 1.770 1.670 1.740 127,960 -0.03(-1.48%)
Dec 17, 2019 1.720 1.825 1.700 1.766 201,668 +0.02(+0.92%)
Dec 16, 2019 1.790 1.800 1.730 1.750 29,524 -0.01(-0.57%)
Dec 13, 2019 1.760 1.780 1.740 1.760 28,400 -0.04(-2.22%)
Dec 12, 2019 1.800 1.860 1.770 1.800 147,371 -0.09(-4.76%)
Dec 11, 2019 1.820 1.890 1.780 1.890 49,021 +0.07(+4.13%)
Dec 10, 2019 1.800 1.880 1.750 1.815 85,339 -0.02(-0.82%)
Dec 09, 2019 1.850 1.865 1.790 1.830 20,204 -0.04(-2.14%)
Dec 06, 2019 1.920 1.920 1.850 1.870 13,000 -0.05(-2.60%)
Dec 05, 2019 1.978 1.978 1.920 1.920 3,716 -0.04(-2.04%)
Dec 04, 2019 2.000 2.000 1.960 1.960 3,078 +0.01(+0.37%)
Dec 03, 2019 1.970 2.038 1.740 1.953 38,961 -0.03(-1.62%)
Dec 02, 2019 2.100 2.100 1.800 1.985 41,604 -0.16(-7.24%)
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%)
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.