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, 2021 4.470 4.660 4.470 4.650 177,087 +0.23(+5.12%)
Mar 30, 2021 4.330 4.540 4.070 4.423 58,338 -0.06(-1.26%)
Mar 29, 2021 4.350 4.630 4.350 4.480 13,956 -0.02(-0.44%)
Mar 26, 2021 4.450 4.509 4.380 4.500 18,000 +0.05(+1.12%)
Mar 25, 2021 4.280 4.650 4.280 4.450 12,338 +0.08(+1.83%)
Mar 24, 2021 4.440 4.650 4.320 4.370 10,359 -0.16(-3.53%)
Mar 23, 2021 4.480 4.530 4.420 4.530 18,259 -0.03(-0.66%)
Mar 22, 2021 4.640 4.650 4.410 4.560 13,980 -0.09(-1.94%)
Mar 19, 2021 4.500 4.650 4.390 4.650 10,500 +0.29(+6.65%)
Mar 18, 2021 4.530 4.640 4.360 4.360 22,749 -0.07(-1.58%)
Mar 17, 2021 4.460 4.640 4.400 4.430 11,671 -0.13(-2.85%)
Mar 16, 2021 4.440 4.565 4.440 4.560 8,612 +0.01(+0.22%)
Mar 15, 2021 4.510 4.590 4.500 4.550 10,529 -0.03(-0.66%)
Mar 12, 2021 4.640 4.640 4.480 4.580 8,800 -0.01(-0.13%)
Mar 11, 2021 4.470 4.600 4.470 4.586 7,503 +0.04(+0.79%)
Mar 10, 2021 4.450 4.600 4.343 4.550 10,633 +0.05(+1.09%)
Mar 09, 2021 4.500 4.650 4.490 4.501 2,230 +0.00(+0.02%)
Mar 08, 2021 4.320 4.610 4.320 4.500 7,294 +0.00(+0.00%)
Mar 05, 2021 4.460 4.570 4.420 4.500 10,100 +0.00(+0.00%)
Mar 04, 2021 4.640 4.640 4.410 4.500 5,508 -0.16(-3.43%)
Mar 03, 2021 4.662 4.751 4.640 4.660 4,353 -0.10(-2.10%)
Mar 02, 2021 4.800 4.800 4.621 4.760 4,343 +0.08(+1.71%)
Mar 01, 2021 4.690 4.920 4.573 4.680 28,856 +0.14(+3.08%)
Feb 26, 2021 4.700 4.700 4.460 4.540 6,400 -0.00(-0.11%)
Feb 25, 2021 4.588 4.770 4.500 4.545 8,548 -0.09(-2.05%)
Feb 24, 2021 4.620 4.740 4.600 4.640 2,336 -0.01(-0.22%)
Feb 23, 2021 4.670 4.670 4.452 4.650 5,190 +0.12(+2.65%)
Feb 22, 2021 4.550 4.575 4.468 4.530 5,790 -0.08(-1.74%)
Feb 19, 2021 4.550 4.630 4.500 4.610 3,800 +0.00(+0.00%)
Feb 18, 2021 4.750 4.750 4.600 4.610 32,282 -0.08(-1.71%)
Feb 17, 2021 4.650 4.715 4.590 4.690 5,767 +0.07(+1.52%)
Feb 16, 2021 4.560 4.690 4.530 4.620 5,495 +0.00(+0.00%)
Feb 12, 2021 4.380 4.650 4.380 4.620 8,300 +0.18(+4.05%)
Feb 11, 2021 4.480 4.504 4.440 4.440 11,357 -0.07(-1.55%)
Feb 10, 2021 4.520 4.540 4.460 4.510 7,705 -0.04(-0.88%)
Feb 09, 2021 4.620 4.620 4.480 4.550 26,695 -0.10(-2.15%)
Feb 08, 2021 4.630 4.690 4.590 4.650 5,822 +0.11(+2.42%)
Feb 05, 2021 4.570 4.600 4.420 4.540 33,300 -0.03(-0.66%)
Feb 04, 2021 4.538 4.599 4.520 4.570 9,376 -0.00(-0.11%)
Feb 03, 2021 4.690 4.690 4.500 4.575 23,604 -0.06(-1.40%)
Feb 02, 2021 4.500 4.720 4.480 4.640 34,937 +0.29(+6.67%)
Feb 01, 2021 4.590 4.690 4.350 4.350 37,255 -0.22(-4.81%)
Jan 29, 2021 4.480 4.708 4.460 4.570 10,200 +0.05(+1.11%)
Jan 28, 2021 4.580 4.646 4.387 4.520 18,199 -0.06(-1.31%)
Jan 27, 2021 4.620 4.750 4.500 4.580 46,809 -0.17(-3.58%)
Jan 26, 2021 4.610 4.860 4.610 4.750 17,504 +0.05(+1.06%)
Jan 25, 2021 4.810 4.900 4.700 4.700 8,673 -0.05(-1.05%)
Jan 22, 2021 4.820 4.870 4.640 4.750 4,100 -0.11(-2.26%)
Jan 21, 2021 4.870 4.870 4.670 4.860 8,854 +0.06(+1.25%)
Jan 20, 2021 4.890 4.980 4.739 4.800 22,341 -0.14(-2.83%)
Jan 19, 2021 4.800 4.980 4.794 4.940 16,916 +0.08(+1.65%)
Jan 15, 2021 4.890 4.980 4.860 4.860 20,800 -0.01(-0.21%)
Jan 14, 2021 4.649 4.900 4.649 4.870 27,023 -0.02(-0.41%)
Jan 13, 2021 4.770 4.940 4.710 4.890 11,336 -0.05(-1.01%)
Jan 12, 2021 4.810 4.980 4.470 4.940 38,999 +0.14(+2.92%)
Jan 11, 2021 5.450 5.500 4.640 4.800 106,690 -0.56(-10.36%)
Jan 08, 2021 4.820 5.500 4.800 5.355 154,400 +0.73(+15.66%)
Jan 07, 2021 4.550 4.660 4.550 4.630 4,532 +0.08(+1.76%)
Jan 06, 2021 4.670 4.690 4.550 4.550 19,424 -0.06(-1.30%)
Jan 05, 2021 4.660 4.690 4.500 4.610 22,430 -0.10(-2.12%)
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.