Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsway Financial Services (NY: KFS )

7.990 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 8.000 8.085 7.910 7.990 79,029 -0.01(-0.12%)
May 15, 2024 8.050 8.066 8.000 8.000 23,234 +0.00(+0.00%)
May 14, 2024 8.190 8.190 8.000 8.000 18,444 -0.06(-0.74%)
May 13, 2024 8.130 8.130 8.000 8.060 10,008 +0.06(+0.75%)
May 10, 2024 8.050 8.152 7.990 8.000 32,635 -0.16(-1.96%)
May 09, 2024 8.700 8.700 8.000 8.160 73,759 -0.77(-8.62%)
May 08, 2024 9.170 9.170 8.720 8.930 22,404 -0.24(-2.62%)
May 07, 2024 9.250 9.305 9.140 9.170 25,532 -0.12(-1.29%)
May 06, 2024 9.190 9.340 9.120 9.290 17,235 +0.17(+1.86%)
May 03, 2024 8.950 9.150 8.900 9.120 19,463 +0.19(+2.13%)
May 02, 2024 8.930 8.950 8.901 8.930 14,762 +0.01(+0.11%)
May 01, 2024 8.970 8.970 8.675 8.920 90,584 +0.02(+0.22%)
Apr 30, 2024 8.820 8.970 8.661 8.900 40,017 -0.06(-0.67%)
Apr 29, 2024 8.250 8.960 8.250 8.960 36,781 +0.38(+4.43%)
Apr 26, 2024 8.600 8.633 8.490 8.580 14,785 +0.05(+0.59%)
Apr 25, 2024 8.650 8.800 8.300 8.530 36,010 -0.17(-1.95%)
Apr 24, 2024 8.700 8.805 8.363 8.700 35,247 -0.10(-1.14%)
Apr 23, 2024 8.750 8.880 8.750 8.800 10,848 +0.06(+0.69%)
Apr 22, 2024 8.600 8.750 8.580 8.740 24,571 +0.11(+1.27%)
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%)
Feb 01, 2024 8.790 8.870 8.570 8.800 90,953 +0.03(+0.34%)
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%)
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.