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

Kingsway Financial Services (NY: KFS )

8.970 +0.010 (+0.11%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 30, 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 31, 2023 7.620 7.840 7.435 7.720 82,513 +0.06(+0.78%)
Oct 30, 2023 7.260 7.730 7.260 7.660 100,087 +0.52(+7.28%)
Oct 27, 2023 7.530 7.600 7.030 7.140 91,015 -0.32(-4.29%)
Oct 26, 2023 7.440 7.670 7.210 7.460 127,742 -0.06(-0.80%)
Oct 25, 2023 6.960 7.700 6.960 7.520 120,586 +0.64(+9.30%)
Oct 24, 2023 6.650 7.160 6.650 6.880 83,277 +0.32(+4.88%)
Oct 23, 2023 6.500 6.910 6.440 6.560 173,935 +0.10(+1.55%)
Oct 20, 2023 6.600 6.620 6.250 6.460 571,447 -0.10(-1.52%)
Oct 19, 2023 6.800 6.890 6.520 6.560 57,909 -0.14(-2.09%)
Oct 18, 2023 6.900 6.930 6.660 6.700 72,017 -0.26(-3.74%)
Oct 17, 2023 6.940 7.105 6.940 6.960 278,520 -0.01(-0.14%)
Oct 16, 2023 6.950 7.260 6.940 6.970 78,518 +0.08(+1.16%)
Oct 13, 2023 7.060 7.062 6.730 6.890 61,076 -0.09(-1.29%)
Oct 12, 2023 7.060 7.150 6.950 6.980 51,961 -0.01(-0.14%)
Oct 11, 2023 7.260 7.310 6.960 6.990 66,368 -0.29(-3.98%)
Oct 10, 2023 7.430 7.470 7.260 7.280 52,212 -0.03(-0.41%)
Oct 09, 2023 7.300 7.340 7.250 7.310 32,130 -0.01(-0.14%)
Oct 06, 2023 7.410 7.505 7.300 7.320 58,934 -0.06(-0.81%)
Oct 05, 2023 7.490 7.490 7.370 7.380 157,597 +0.04(+0.54%)
Oct 04, 2023 7.450 7.470 7.320 7.340 40,845 -0.04(-0.54%)
Oct 03, 2023 7.620 7.850 7.320 7.380 115,505 -0.24(-3.15%)
Oct 02, 2023 7.670 7.747 7.600 7.620 42,047 +0.07(+0.93%)
Sep 29, 2023 7.990 7.990 7.530 7.550 59,135 -0.26(-3.33%)
Sep 28, 2023 7.860 8.000 7.800 7.810 30,689 -0.12(-1.51%)
Sep 27, 2023 7.850 7.950 7.840 7.930 77,142 +0.07(+0.89%)
Sep 26, 2023 7.880 7.920 7.800 7.860 84,152 -0.07(-0.88%)
Sep 25, 2023 8.060 8.000 7.900 7.930 119,308 -0.09(-1.12%)
Sep 22, 2023 8.160 8.190 8.010 8.020 23,813 -0.05(-0.62%)
Sep 21, 2023 8.010 8.165 8.001 8.070 64,641 +0.07(+0.88%)
Sep 20, 2023 8.280 8.280 8.000 8.000 62,298 -0.22(-2.68%)
Sep 19, 2023 8.250 8.420 8.180 8.220 43,975 +0.03(+0.37%)
Sep 18, 2023 8.180 8.310 8.140 8.190 60,137 -0.11(-1.33%)
Sep 15, 2023 8.490 8.520 8.160 8.300 303,816 -0.21(-2.47%)
Sep 14, 2023 8.350 8.600 8.150 8.510 91,950 +0.21(+2.53%)
Sep 13, 2023 8.500 8.530 8.250 8.300 74,317 -0.17(-2.01%)
Sep 12, 2023 8.600 8.600 8.440 8.470 27,715 -0.07(-0.82%)
Sep 11, 2023 8.620 8.700 8.500 8.540 147,748 +0.02(+0.23%)
Sep 08, 2023 8.790 8.810 8.445 8.520 227,104 -0.27(-3.07%)
Sep 07, 2023 8.840 8.890 8.770 8.790 37,844 +0.00(+0.00%)
Sep 06, 2023 8.800 8.900 8.760 8.790 26,898 +0.03(+0.34%)
Sep 05, 2023 8.870 8.870 8.750 8.760 14,599 -0.07(-0.79%)
Sep 01, 2023 8.970 8.985 8.830 8.830 28,835 +0.00(+0.00%)
Aug 31, 2023 8.790 8.990 8.790 8.830 60,884 +0.09(+1.03%)
Aug 30, 2023 8.840 8.920 8.660 8.740 118,271 -0.08(-0.91%)
Aug 29, 2023 8.830 8.967 8.770 8.820 50,779 -0.03(-0.34%)
Aug 28, 2023 9.020 9.080 8.820 8.850 23,450 -0.10(-1.12%)
Aug 25, 2023 8.880 9.024 8.875 8.950 15,756 +0.13(+1.47%)
Aug 24, 2023 8.950 9.070 8.750 8.820 126,347 -0.19(-2.11%)
Aug 23, 2023 9.000 9.230 8.930 9.010 54,029 +0.09(+1.01%)
Aug 22, 2023 8.750 8.970 8.640 8.920 83,687 +0.16(+1.83%)
Aug 21, 2023 8.670 8.854 8.600 8.760 47,297 +0.18(+2.10%)
Aug 18, 2023 8.500 8.720 8.500 8.580 144,479 +0.05(+0.59%)
Aug 17, 2023 8.640 8.640 8.470 8.530 40,058 -0.10(-1.16%)
Aug 16, 2023 8.600 8.735 8.600 8.630 45,861 +0.08(+0.94%)
Aug 15, 2023 8.440 8.779 8.440 8.550 38,164 +0.05(+0.59%)
Aug 14, 2023 8.285 8.690 8.285 8.500 142,544 +0.19(+2.29%)
Aug 11, 2023 8.205 8.370 8.175 8.310 75,280 +0.07(+0.85%)
Aug 10, 2023 8.170 8.270 8.170 8.240 33,223 +0.09(+1.10%)
Aug 09, 2023 8.440 8.440 8.150 8.150 130,466 -0.19(-2.28%)
Aug 08, 2023 8.300 8.370 8.290 8.340 31,238 -0.03(-0.36%)
Aug 07, 2023 8.140 8.420 8.130 8.370 151,622 +0.24(+2.95%)
Aug 04, 2023 8.020 8.180 7.990 8.130 75,196 +0.14(+1.75%)
Aug 03, 2023 7.900 8.090 7.840 7.990 160,953 +0.10(+1.27%)
Aug 02, 2023 8.090 8.170 7.810 7.890 494,382 -0.28(-3.43%)
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.