Skip to main content

Kingsway Financial Services (NY: KFS )

8.630 +0.200 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.350 8.740 8.350 8.630 43,146 +0.20(+2.37%)
Apr 18, 2024 8.570 8.595 8.270 8.430 63,005 +0.02(+0.24%)
Apr 17, 2024 8.590 8.600 8.220 8.410 24,594 -0.19(-2.21%)
Apr 16, 2024 8.550 8.600 8.390 8.600 14,812 +0.09(+1.06%)
Apr 15, 2024 8.390 8.510 8.220 8.510 26,659 +0.27(+3.28%)
Apr 12, 2024 8.460 8.460 8.200 8.240 28,691 -0.24(-2.83%)
Apr 11, 2024 8.550 8.549 8.380 8.480 17,989 +0.11(+1.31%)
Apr 10, 2024 8.140 8.380 8.100 8.370 25,467 +0.05(+0.60%)
Apr 09, 2024 8.210 8.320 8.050 8.320 46,290 +0.12(+1.46%)
Apr 08, 2024 8.350 8.350 8.060 8.200 14,539 -0.06(-0.73%)
Apr 05, 2024 8.210 8.370 8.210 8.260 12,036 -0.11(-1.31%)
Apr 04, 2024 8.510 8.510 8.160 8.370 55,863 -0.09(-1.06%)
Apr 03, 2024 8.260 8.540 8.230 8.460 47,581 +0.24(+2.92%)
Apr 02, 2024 8.120 8.280 8.000 8.220 44,117 +0.06(+0.74%)
Apr 01, 2024 8.400 8.400 8.140 8.160 26,774 -0.18(-2.16%)
Mar 28, 2024 8.300 8.350 8.200 8.340 40,973 +0.04(+0.48%)
Mar 27, 2024 8.400 8.400 8.190 8.300 44,464 -0.09(-1.07%)
Mar 26, 2024 8.450 8.450 8.365 8.390 10,949 -0.08(-0.94%)
Mar 25, 2024 8.480 8.680 8.350 8.470 29,247 +0.07(+0.83%)
Mar 22, 2024 8.520 8.620 8.300 8.400 39,022 -0.08(-0.94%)
Mar 21, 2024 8.610 8.610 8.320 8.480 33,409 -0.11(-1.28%)
Mar 20, 2024 8.330 8.590 8.330 8.590 31,214 +0.15(+1.78%)
Mar 19, 2024 8.550 8.550 8.320 8.440 17,310 -0.11(-1.29%)
Mar 18, 2024 8.340 8.680 8.340 8.550 25,166 +0.13(+1.54%)
Mar 15, 2024 8.320 8.470 8.115 8.420 104,143 +0.04(+0.48%)
Mar 14, 2024 8.560 8.610 8.230 8.380 35,889 -0.15(-1.76%)
Mar 13, 2024 8.620 8.640 8.442 8.530 18,848 -0.14(-1.61%)
Mar 12, 2024 8.750 8.750 8.650 8.670 29,038 -0.07(-0.80%)
Mar 11, 2024 8.750 8.780 8.650 8.740 27,176 -0.06(-0.68%)
Mar 08, 2024 8.990 8.990 8.760 8.800 35,721 -0.19(-2.11%)
Mar 07, 2024 9.281 9.281 8.940 8.990 31,390 -0.33(-3.54%)
Mar 06, 2024 9.350 9.450 9.240 9.320 20,029 +0.02(+0.22%)
Mar 05, 2024 9.250 9.405 9.170 9.300 24,859 +0.05(+0.54%)
Mar 04, 2024 9.410 9.480 9.220 9.250 28,034 -0.09(-0.96%)
Mar 01, 2024 8.880 9.340 8.750 9.340 28,558 +0.52(+5.90%)
Feb 29, 2024 8.830 8.880 8.650 8.820 41,591 +0.09(+1.03%)
Feb 28, 2024 8.690 8.850 8.690 8.730 14,393 -0.05(-0.57%)
Feb 27, 2024 8.740 8.870 8.674 8.780 10,321 +0.08(+0.92%)
Feb 26, 2024 8.610 8.700 8.527 8.700 11,736 +0.16(+1.87%)
Feb 23, 2024 8.630 8.630 8.440 8.540 13,002 +0.04(+0.47%)
Feb 22, 2024 8.540 8.540 8.400 8.500 11,230 -0.10(-1.16%)
Feb 21, 2024 8.640 8.640 8.490 8.600 18,943 +0.01(+0.12%)
Feb 20, 2024 8.730 8.829 8.580 8.590 26,303 -0.11(-1.26%)
Feb 16, 2024 8.810 8.870 8.650 8.700 41,948 -0.06(-0.68%)
Feb 15, 2024 8.300 8.770 8.270 8.760 25,739 +0.42(+5.04%)
Feb 14, 2024 8.260 8.380 8.210 8.340 16,766 +0.08(+0.97%)
Feb 13, 2024 8.610 8.720 8.150 8.260 41,715 -0.47(-5.38%)
Feb 12, 2024 8.800 8.800 8.610 8.730 27,924 -0.09(-1.02%)
Feb 09, 2024 8.770 8.840 8.760 8.820 35,251 -0.03(-0.34%)
Feb 08, 2024 8.800 8.850 8.800 8.850 11,194 +0.03(+0.34%)
Feb 07, 2024 8.790 8.860 8.790 8.820 8,915 -0.07(-0.79%)
Feb 06, 2024 8.620 8.910 8.620 8.890 19,547 +0.23(+2.66%)
Feb 05, 2024 8.730 8.730 8.619 8.660 10,750 -0.16(-1.81%)
Feb 02, 2024 8.850 8.905 8.740 8.820 13,633 +0.02(+0.23%)
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.