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

Kingsway Financial Services (NY: KFS )

8.800 +0.060 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2020 1.980 2.046 1.930 1.980 49,910 +0.00(+0.00%)
Mar 30, 2020 2.050 2.050 1.945 1.980 33,817 -0.07(-3.41%)
Mar 27, 2020 2.050 2.050 2.050 2.050 1,900 +0.03(+1.49%)
Mar 26, 2020 1.950 2.050 1.950 2.020 22,914 +0.09(+4.66%)
Mar 25, 2020 1.990 2.050 1.930 1.930 4,857 -0.08(-3.98%)
Mar 24, 2020 2.050 2.050 1.970 2.010 12,347 -0.04(-1.95%)
Mar 23, 2020 2.116 2.120 1.981 2.050 27,847 -0.03(-1.44%)
Mar 20, 2020 2.150 2.180 2.023 2.080 28,400 -0.07(-3.26%)
Mar 19, 2020 2.160 2.190 2.100 2.150 55,393 -0.03(-1.38%)
Mar 18, 2020 2.250 2.250 2.140 2.180 58,671 -0.02(-0.91%)
Mar 17, 2020 2.200 2.250 2.135 2.200 71,741 +0.03(+1.38%)
Mar 16, 2020 2.200 2.263 2.170 2.170 12,685 -0.09(-3.98%)
Mar 13, 2020 2.310 2.310 2.150 2.260 34,900 -0.02(-0.88%)
Mar 12, 2020 2.270 2.290 2.250 2.280 3,251 -0.01(-0.44%)
Mar 11, 2020 2.090 2.300 2.050 2.290 27,769 +0.19(+9.05%)
Mar 10, 2020 2.060 2.156 2.050 2.100 31,659 +0.11(+5.39%)
Mar 09, 2020 1.980 2.019 1.980 1.993 5,177 -0.08(-3.74%)
Mar 06, 2020 2.050 2.130 2.010 2.070 28,800 +0.00(+0.00%)
Mar 05, 2020 2.080 2.100 2.020 2.070 31,787 -0.04(-1.90%)
Mar 04, 2020 2.050 2.130 2.010 2.110 50,525 +0.01(+0.48%)
Mar 03, 2020 2.020 2.106 2.000 2.100 74,711 +0.12(+6.06%)
Mar 02, 2020 1.790 2.012 1.790 1.980 56,805 +0.19(+10.61%)
Feb 28, 2020 1.590 1.800 1.590 1.790 31,400 +0.20(+12.88%)
Feb 27, 2020 1.586 1.586 4 +0.00(+0.00%)
Feb 26, 2020 1.615 1.623 1.570 1.586 19,672 -0.00(-0.26%)
Feb 25, 2020 1.640 1.643 1.590 1.590 20,253 -0.07(-3.98%)
Feb 24, 2020 1.650 1.700 1.650 1.656 4,997 -0.03(-2.02%)
Feb 21, 2020 1.752 1.752 1.680 1.690 8,000 -0.01(-0.59%)
Feb 20, 2020 1.750 1.750 1.700 1.700 1,222 -0.08(-4.49%)
Feb 19, 2020 1.790 1.790 1.760 1.780 5,944 -0.02(-1.11%)
Feb 18, 2020 1.760 1.817 1.730 1.800 42,246 +0.03(+1.58%)
Feb 14, 2020 1.800 1.800 1.530 1.772 28,200 +0.04(+2.07%)
Feb 13, 2020 1.736 1.736 1.736 1.736 36 +0.00(+0.00%)
Feb 12, 2020 1.740 1.740 1.730 1.736 5,731 +0.03(+1.52%)
Feb 11, 2020 1.710 1.741 1.700 1.710 10,130 -0.03(-1.44%)
Feb 10, 2020 1.700 1.735 1.700 1.735 328 -0.01(-0.57%)
Feb 07, 2020 1.710 1.748 1.710 1.745 13,300 +0.01(+0.58%)
Feb 06, 2020 1.690 1.735 1.665 1.735 14,758 +0.05(+2.88%)
Feb 05, 2020 1.670 1.730 1.651 1.686 13,333 -0.01(-0.80%)
Feb 04, 2020 1.720 1.720 1.700 1.700 640 +0.03(+1.80%)
Feb 03, 2020 1.690 1.740 1.670 1.670 3,463 -0.03(-2.01%)
Jan 31, 2020 1.650 1.710 1.600 1.704 9,800 +0.03(+1.86%)
Jan 30, 2020 1.650 1.690 1.610 1.673 8,611 +0.00(+0.18%)
Jan 29, 2020 1.650 1.700 1.650 1.670 12,544 -0.02(-1.18%)
Jan 28, 2020 1.735 1.735 1.650 1.690 5,439 +0.00(+0.00%)
Jan 27, 2020 1.710 1.740 1.690 1.690 11,201 -0.05(-2.87%)
Jan 24, 2020 1.760 1.803 1.730 1.740 10,700 -0.06(-3.11%)
Jan 23, 2020 1.780 1.831 1.760 1.796 33,939 -0.00(-0.23%)
Jan 22, 2020 1.839 1.839 1.780 1.800 4,609 +0.00(+0.00%)
Jan 21, 2020 1.790 1.820 1.790 1.800 9,431 -0.03(-1.64%)
Jan 17, 2020 1.800 1.830 1.790 1.830 4,500 +0.03(+1.89%)
Jan 16, 2020 1.810 1.850 1.750 1.796 19,692 +0.01(+0.34%)
Jan 15, 2020 1.810 1.820 1.790 1.790 9,597 -0.04(-2.19%)
Jan 14, 2020 1.740 1.843 1.740 1.830 8,950 +0.07(+3.77%)
Jan 13, 2020 1.800 1.805 1.740 1.764 11,756 -0.06(-3.10%)
Jan 10, 2020 1.870 1.877 1.810 1.820 6,800 +0.01(+0.55%)
Jan 09, 2020 1.790 1.810 1.690 1.810 25,492 +0.04(+2.45%)
Jan 08, 2020 1.750 1.770 1.750 1.767 4,779 -0.01(-0.75%)
Jan 07, 2020 1.710 1.796 1.710 1.780 16,442 -0.02(-1.11%)
Jan 06, 2020 1.830 1.840 1.800 1.800 5,281 -0.03(-1.64%)
Jan 03, 2020 1.830 1.880 1.830 1.830 23,300 -0.02(-1.08%)
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.