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

Kingsway Financial Services (NY: KFS )

9.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 8.860 8.950 8.690 8.770 68,771 -0.08(-0.90%)
Jan 30, 2024 8.860 8.860 8.800 8.850 24,186 +0.01(+0.11%)
Jan 29, 2024 8.940 8.936 8.730 8.840 11,774 -0.02(-0.23%)
Jan 26, 2024 8.870 8.950 8.760 8.860 16,012 +0.01(+0.11%)
Jan 25, 2024 8.820 8.940 8.800 8.850 20,070 +0.03(+0.34%)
Jan 24, 2024 8.820 8.820 8.642 8.820 23,886 +0.00(+0.00%)
Jan 23, 2024 8.610 8.830 8.550 8.820 64,171 +0.27(+3.16%)
Jan 22, 2024 8.280 8.625 8.280 8.550 37,756 +0.31(+3.76%)
Jan 19, 2024 8.250 8.250 8.120 8.240 11,850 +0.08(+0.98%)
Jan 18, 2024 8.240 8.240 8.035 8.160 22,389 -0.07(-0.85%)
Jan 17, 2024 8.090 8.230 8.090 8.230 13,292 +0.14(+1.73%)
Jan 16, 2024 8.010 8.120 8.040 8.090 16,751 +0.07(+0.87%)
Jan 12, 2024 8.120 8.155 8.000 8.020 21,470 -0.03(-0.37%)
Jan 11, 2024 8.050 8.100 7.990 8.050 15,559 -0.04(-0.49%)
Jan 10, 2024 8.090 8.090 8.010 8.090 20,128 +0.08(+1.00%)
Jan 09, 2024 8.080 8.080 7.990 8.010 26,167 -0.13(-1.60%)
Jan 08, 2024 8.100 8.170 8.080 8.140 11,377 -0.04(-0.49%)
Jan 05, 2024 8.300 8.384 8.110 8.180 24,864 -0.12(-1.45%)
Jan 04, 2024 8.340 8.350 8.210 8.300 78,441 -0.04(-0.48%)
Jan 03, 2024 8.300 8.560 8.280 8.340 65,013 -0.06(-0.71%)
Jan 02, 2024 8.450 8.450 8.300 8.400 31,900 +0.00(+0.00%)
Dec 29, 2023 8.390 8.460 8.340 8.400 13,209 -0.08(-0.94%)
Dec 28, 2023 8.440 8.610 8.400 8.480 26,765 -0.06(-0.70%)
Dec 27, 2023 8.650 8.650 8.440 8.540 57,134 -0.07(-0.81%)
Dec 26, 2023 8.670 8.785 8.590 8.610 21,064 +0.03(+0.35%)
Dec 22, 2023 8.470 8.590 8.450 8.580 23,138 +0.03(+0.35%)
Dec 21, 2023 8.490 8.600 8.470 8.550 25,433 +0.04(+0.47%)
Dec 20, 2023 8.310 8.660 8.310 8.510 35,995 +0.13(+1.55%)
Dec 19, 2023 8.380 8.520 8.250 8.380 39,055 -0.07(-0.83%)
Dec 18, 2023 8.500 8.600 8.380 8.450 85,376 +0.07(+0.84%)
Dec 15, 2023 8.370 8.445 8.250 8.380 157,618 +0.04(+0.48%)
Dec 14, 2023 8.670 8.730 8.310 8.340 56,348 -0.24(-2.80%)
Dec 13, 2023 8.350 8.600 8.235 8.580 61,474 +0.23(+2.75%)
Dec 12, 2023 8.230 8.610 8.200 8.350 101,476 +0.12(+1.46%)
Dec 11, 2023 8.200 8.310 8.000 8.230 58,407 +0.15(+1.86%)
Dec 08, 2023 7.960 8.260 7.906 8.080 44,414 +0.16(+2.02%)
Dec 07, 2023 7.800 7.960 7.700 7.920 34,318 +0.15(+1.93%)
Dec 06, 2023 7.750 7.850 7.700 7.770 42,486 +0.13(+1.70%)
Dec 05, 2023 7.620 7.680 7.580 7.640 25,896 +0.03(+0.39%)
Dec 04, 2023 7.610 7.730 7.550 7.610 19,030 +0.06(+0.79%)
Dec 01, 2023 7.320 7.630 7.320 7.550 63,870 +0.23(+3.14%)
Nov 30, 2023 7.350 7.354 7.270 7.320 27,044 +0.04(+0.55%)
Nov 29, 2023 7.310 7.350 7.250 7.280 33,184 +0.10(+1.39%)
Nov 28, 2023 7.255 7.315 7.140 7.180 51,655 -0.05(-0.69%)
Nov 27, 2023 7.250 7.270 7.100 7.230 24,085 -0.04(-0.55%)
Nov 24, 2023 7.370 7.370 7.230 7.270 10,143 -0.01(-0.14%)
Nov 22, 2023 7.137 7.350 7.062 7.280 69,657 +0.21(+2.97%)
Nov 21, 2023 7.030 7.160 7.000 7.070 105,722 -0.02(-0.28%)
Nov 20, 2023 6.900 7.100 6.900 7.090 73,803 +0.20(+2.90%)
Nov 17, 2023 7.060 7.060 6.850 6.890 100,581 -0.16(-2.27%)
Nov 16, 2023 7.160 7.305 6.995 7.050 44,663 -0.16(-2.22%)
Nov 15, 2023 7.180 7.419 7.180 7.210 40,848 -0.05(-0.69%)
Nov 14, 2023 7.270 7.335 7.180 7.260 81,043 +0.10(+1.40%)
Nov 13, 2023 7.290 7.420 7.070 7.160 64,309 -0.23(-3.11%)
Nov 10, 2023 7.390 7.630 7.200 7.390 92,979 -0.04(-0.54%)
Nov 09, 2023 7.870 7.970 7.410 7.430 106,015 -0.54(-6.78%)
Nov 08, 2023 7.720 7.980 7.650 7.970 117,340 +0.21(+2.71%)
Nov 07, 2023 7.700 7.840 7.670 7.760 79,191 -0.01(-0.13%)
Nov 06, 2023 7.730 7.940 7.730 7.770 97,543 -0.06(-0.77%)
Nov 03, 2023 7.720 7.910 7.510 7.830 97,589 +0.13(+1.69%)
Nov 02, 2023 7.740 7.980 7.660 7.700 96,744 -0.03(-0.39%)
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.