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

Kingsway Financial Services (NY: KFS )

8.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2022 5.500 5.542 5.495 5.500 47,374 -0.01(-0.18%)
Mar 30, 2022 5.530 5.530 5.465 5.510 21,503 -0.02(-0.36%)
Mar 29, 2022 5.510 5.580 5.480 5.530 19,897 +0.05(+0.91%)
Mar 28, 2022 5.500 5.540 5.460 5.480 18,040 +0.02(+0.37%)
Mar 25, 2022 5.500 5.530 5.460 5.460 16,849 -0.04(-0.73%)
Mar 24, 2022 5.540 5.541 5.480 5.500 16,693 +0.00(+0.00%)
Mar 23, 2022 5.500 5.570 5.460 5.500 19,031 +0.00(+0.00%)
Mar 22, 2022 5.580 5.580 5.440 5.500 19,178 -0.01(-0.18%)
Mar 21, 2022 5.500 5.579 5.500 5.510 29,466 +0.06(+1.10%)
Mar 18, 2022 5.500 5.502 5.330 5.450 46,793 +0.00(+0.00%)
Mar 17, 2022 5.510 5.600 5.340 5.450 41,938 -0.05(-0.91%)
Mar 16, 2022 5.500 5.550 5.400 5.500 26,278 +0.03(+0.55%)
Mar 15, 2022 5.510 5.567 5.470 5.470 19,559 -0.04(-0.73%)
Mar 14, 2022 5.520 5.580 5.510 5.510 5,011 +0.00(+0.00%)
Mar 11, 2022 5.580 5.580 5.473 5.510 14,643 -0.04(-0.72%)
Mar 10, 2022 5.530 5.649 5.500 5.550 9,797 +0.00(+0.00%)
Mar 09, 2022 5.430 5.550 5.401 5.550 8,544 +0.20(+3.74%)
Mar 08, 2022 5.462 5.465 5.340 5.350 20,151 -0.04(-0.74%)
Mar 07, 2022 5.500 5.550 5.330 5.390 39,832 -0.11(-2.00%)
Mar 04, 2022 5.550 5.550 5.431 5.500 29,642 -0.10(-1.79%)
Mar 03, 2022 5.580 5.643 5.580 5.600 7,648 +0.00(+0.00%)
Mar 02, 2022 5.600 5.650 5.560 5.600 7,232 +0.00(+0.00%)
Mar 01, 2022 5.080 5.650 5.080 5.600 22,277 +0.52(+10.24%)
Feb 28, 2022 5.060 5.200 5.060 5.080 10,317 -0.02(-0.39%)
Feb 25, 2022 5.120 5.150 5.100 5.100 3,661 -0.07(-1.30%)
Feb 24, 2022 5.136 5.216 5.050 5.167 4,197 +0.03(+0.53%)
Feb 23, 2022 5.250 5.250 5.125 5.140 4,799 -0.03(-0.58%)
Feb 22, 2022 5.180 5.230 5.120 5.170 4,586 -0.06(-1.15%)
Feb 18, 2022 5.230 0 -0.04(-0.74%)
Feb 17, 2022 5.200 5.290 5.190 5.269 3,580 +0.07(+1.27%)
Feb 16, 2022 5.170 5.203 5.170 5.203 562 -0.04(-0.71%)
Feb 15, 2022 5.180 5.300 5.170 5.240 2,036 +0.06(+1.16%)
Feb 14, 2022 5.290 5.290 5.079 5.180 10,368 +0.01(+0.19%)
Feb 11, 2022 5.200 5.205 5.150 5.170 2,666 -0.04(-0.77%)
Feb 10, 2022 5.210 5.250 5.210 5.210 723 +0.00(+0.00%)
Feb 09, 2022 5.230 5.250 5.170 5.210 1,313 -0.03(-0.57%)
Feb 08, 2022 5.270 5.270 5.220 5.240 597 +0.01(+0.19%)
Feb 07, 2022 5.150 5.280 5.150 5.230 2,457 -0.03(-0.57%)
Feb 04, 2022 5.170 5.260 5.170 5.260 905 +0.06(+1.15%)
Feb 03, 2022 5.240 5.240 5.190 5.200 12,083 -0.10(-1.89%)
Feb 02, 2022 5.240 5.300 5.180 5.300 5,419 +0.00(+0.00%)
Feb 01, 2022 5.200 5.300 5.181 5.300 4,060 +0.10(+1.92%)
Jan 31, 2022 5.180 5.240 5.200 6,666 +0.00(+0.00%)
Jan 28, 2022 5.250 5.360 5.170 5.200 32,753 +0.00(+0.00%)
Jan 27, 2022 5.260 5.300 5.200 5.200 8,923 -0.03(-0.57%)
Jan 26, 2022 5.245 5.267 5.210 5.230 16,593 +0.02(+0.38%)
Jan 25, 2022 5.380 5.380 5.210 5.210 9,220 -0.05(-0.95%)
Jan 24, 2022 5.300 5.320 5.200 5.260 5,890 -0.07(-1.31%)
Jan 21, 2022 5.420 5.420 5.290 5.330 15,009 -0.02(-0.37%)
Jan 20, 2022 5.270 5.360 5.270 5.350 4,880 +0.03(+0.56%)
Jan 19, 2022 5.293 5.320 5.235 5.320 6,494 -0.04(-0.75%)
Jan 18, 2022 5.280 5.440 5.245 5.360 7,245 +0.02(+0.37%)
Jan 14, 2022 5.340 0 -0.01(-0.19%)
Jan 13, 2022 5.380 5.400 5.340 5.350 99,230 +0.01(+0.19%)
Jan 12, 2022 5.330 5.340 5.280 5.340 4,260 +0.03(+0.56%)
Jan 11, 2022 5.210 5.310 5.210 5.310 15,025 +0.11(+2.12%)
Jan 10, 2022 5.270 5.270 5.200 5.200 2,132 -0.04(-0.86%)
Jan 07, 2022 5.240 5.290 5.181 5.245 4,192 -0.01(-0.29%)
Jan 06, 2022 5.211 5.370 5.211 5.260 1,398 -0.03(-0.57%)
Jan 05, 2022 5.300 5.300 5.200 5.290 9,508 -0.11(-2.04%)
Jan 04, 2022 5.440 5.450 5.390 5.400 2,166 +0.02(+0.37%)
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.