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

Kingsway Financial Services (NY: KFS )

7.950 -0.040 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 5.740 5.794 5.480 5.480 41,348 -0.29(-5.03%)
Oct 28, 2021 5.600 5.800 5.600 5.770 18,326 +0.13(+2.30%)
Oct 27, 2021 5.710 5.710 5.623 5.640 2,206 -0.02(-0.35%)
Oct 26, 2021 5.700 5.660 6,482 -0.04(-0.70%)
Oct 25, 2021 5.750 5.750 5.690 5.700 4,806 -0.03(-0.52%)
Oct 22, 2021 5.726 5.732 5.711 5.730 1,082 +0.04(+0.70%)
Oct 21, 2021 5.730 5.730 5.670 5.690 2,258 -0.04(-0.70%)
Oct 20, 2021 5.670 5.750 5.650 5.730 6,676 +0.12(+2.14%)
Oct 19, 2021 5.700 5.710 5.600 5.610 4,575 -0.02(-0.36%)
Oct 18, 2021 5.650 5.730 5.600 5.630 29,505 +0.01(+0.18%)
Oct 15, 2021 5.510 5.660 5.490 5.620 10,112 +0.16(+2.93%)
Oct 14, 2021 5.480 5.505 5.460 5.460 1,403 -0.05(-0.91%)
Oct 13, 2021 5.540 5.600 5.510 5.510 9,721 -0.07(-1.25%)
Oct 12, 2021 5.590 5.600 5.570 5.580 8,450 -0.02(-0.36%)
Oct 11, 2021 5.680 5.680 5.550 5.600 8,032 -0.08(-1.41%)
Oct 08, 2021 5.717 5.717 5.650 5.680 5,475 -0.03(-0.53%)
Oct 07, 2021 5.750 5.750 5.700 5.710 5,377 +0.01(+0.18%)
Oct 06, 2021 5.750 5.750 5.560 5.700 20,659 -0.01(-0.18%)
Oct 05, 2021 5.750 5.750 5.660 5.710 7,760 +0.05(+0.88%)
Oct 04, 2021 5.380 5.750 5.360 5.660 35,513 +0.30(+5.60%)
Oct 01, 2021 5.450 5.450 4.850 5.360 18,121 +0.00(+0.02%)
Sep 30, 2021 5.232 5.390 5.232 5.359 7,229 +0.03(+0.54%)
Sep 29, 2021 5.300 5.380 5.300 5.330 4,821 +0.06(+1.14%)
Sep 28, 2021 5.320 5.325 5.213 5.270 6,879 -0.06(-1.13%)
Sep 27, 2021 5.390 5.480 5.330 5.330 40,145 +0.00(+0.00%)
Sep 24, 2021 5.350 5.400 5.300 5.330 8,932 -0.02(-0.37%)
Sep 23, 2021 5.340 5.400 5.250 5.350 51,626 +0.01(+0.19%)
Sep 22, 2021 5.420 5.420 5.250 5.340 72,790 -0.04(-0.74%)
Sep 21, 2021 5.450 5.600 5.370 5.380 30,854 +0.01(+0.19%)
Sep 20, 2021 5.550 5.590 5.330 5.370 33,050 -0.23(-4.11%)
Sep 17, 2021 5.280 5.600 5.230 5.600 100,586 +0.34(+6.46%)
Sep 16, 2021 5.420 5.450 5.300 5.260 26,835 -0.06(-1.13%)
Sep 15, 2021 5.400 5.460 5.320 5.320 22,548 -0.03(-0.56%)
Sep 14, 2021 5.430 5.460 5.280 5.350 16,619 -0.02(-0.28%)
Sep 13, 2021 5.455 5.552 5.330 5.365 28,619 -0.00(-0.09%)
Sep 10, 2021 5.620 5.620 5.370 5.370 7,663 -0.18(-3.24%)
Sep 09, 2021 5.520 5.673 5.490 5.550 10,302 -0.01(-0.18%)
Sep 08, 2021 5.400 5.600 5.325 5.560 34,077 +0.21(+3.93%)
Sep 07, 2021 5.550 5.660 5.350 5.350 52,939 -0.25(-4.46%)
Sep 03, 2021 5.700 5.700 5.600 5.600 8,864 -0.10(-1.75%)
Sep 02, 2021 5.610 5.700 5.610 5.700 5,058 +0.06(+1.06%)
Sep 01, 2021 5.560 5.690 5.560 5.640 9,856 +0.09(+1.62%)
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%)
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.