Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
12.77
+0.06 (0.47%)
Dec 3, 2025, 4:00 PM EST - Market closed
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.81 | 12.98 | 12.65 | 12.77 | 12.77 | 0.47% | 60,552 |
| Dec 2, 2025 | 12.95 | 12.95 | 12.68 | 12.71 | 12.71 | -0.94% | 26,626 |
| Dec 1, 2025 | 12.74 | 13.00 | 12.74 | 12.83 | 12.83 | -1.31% | 44,381 |
| Nov 28, 2025 | 12.91 | 13.00 | 12.78 | 13.00 | 13.00 | 0.46% | 37,862 |
| Nov 26, 2025 | 12.88 | 13.00 | 12.73 | 12.94 | 12.94 | -0.38% | 38,300 |
| Nov 25, 2025 | 12.82 | 13.00 | 12.64 | 12.99 | 12.99 | 1.64% | 46,941 |
| Nov 24, 2025 | 12.56 | 12.90 | 12.54 | 12.78 | 12.78 | -0.93% | 41,793 |
| Nov 21, 2025 | 12.57 | 13.02 | 12.35 | 12.90 | 12.90 | 2.54% | 123,384 |
| Nov 20, 2025 | 12.44 | 12.91 | 12.44 | 12.58 | 12.58 | 1.70% | 54,239 |
| Nov 19, 2025 | 12.88 | 12.89 | 12.35 | 12.37 | 12.37 | -4.33% | 34,338 |
| Nov 18, 2025 | 12.50 | 13.01 | 12.15 | 12.93 | 12.93 | 3.27% | 41,197 |
| Nov 17, 2025 | 12.67 | 12.80 | 12.47 | 12.52 | 12.52 | -0.87% | 33,303 |
| Nov 14, 2025 | 12.71 | 13.04 | 12.50 | 12.63 | 12.63 | -1.02% | 39,956 |
| Nov 13, 2025 | 12.62 | 13.20 | 12.50 | 12.76 | 12.76 | 0.16% | 76,377 |
| Nov 12, 2025 | 12.99 | 13.11 | 12.71 | 12.74 | 12.74 | -1.24% | 71,857 |
| Nov 11, 2025 | 13.41 | 13.65 | 12.77 | 12.90 | 12.90 | -4.16% | 54,719 |
| Nov 10, 2025 | 13.25 | 13.73 | 13.04 | 13.46 | 13.46 | 3.38% | 157,378 |
| Nov 7, 2025 | 13.95 | 14.35 | 12.60 | 13.02 | 13.02 | -10.82% | 260,910 |
| Nov 6, 2025 | 14.74 | 14.94 | 14.35 | 14.60 | 14.60 | -0.21% | 59,057 |
| Nov 5, 2025 | 14.05 | 14.75 | 14.03 | 14.63 | 14.63 | 4.13% | 53,144 |
| Nov 4, 2025 | 14.13 | 14.18 | 13.82 | 14.05 | 14.05 | -0.64% | 35,887 |
| Nov 3, 2025 | 14.38 | 14.48 | 13.83 | 14.14 | 14.14 | -0.70% | 40,406 |
| Oct 31, 2025 | 13.81 | 14.35 | 13.81 | 14.24 | 14.24 | 2.30% | 39,305 |
| Oct 30, 2025 | 14.26 | 14.50 | 13.81 | 13.92 | 13.92 | -2.66% | 37,086 |
| Oct 29, 2025 | 14.56 | 14.75 | 14.23 | 14.30 | 14.30 | -2.39% | 52,429 |
| Oct 28, 2025 | 14.70 | 14.85 | 14.52 | 14.65 | 14.65 | -0.34% | 63,549 |
| Oct 27, 2025 | 14.87 | 15.20 | 14.55 | 14.70 | 14.70 | 0.14% | 114,333 |
| Oct 24, 2025 | 15.05 | 15.29 | 14.58 | 14.68 | 14.68 | -2.13% | 43,645 |
| Oct 23, 2025 | 14.78 | 15.00 | 14.74 | 15.00 | 15.00 | 1.83% | 60,112 |
| Oct 22, 2025 | 14.58 | 14.75 | 14.55 | 14.73 | 14.73 | 0.55% | 65,442 |
| Oct 21, 2025 | 14.66 | 14.90 | 14.59 | 14.65 | 14.65 | -0.41% | 52,720 |
| Oct 20, 2025 | 14.59 | 14.77 | 14.35 | 14.71 | 14.71 | 0.89% | 54,308 |
| Oct 17, 2025 | 15.16 | 15.41 | 14.52 | 14.58 | 14.58 | -4.27% | 102,382 |
| Oct 16, 2025 | 16.00 | 16.23 | 15.23 | 15.23 | 15.23 | -4.21% | 73,156 |
| Oct 15, 2025 | 15.85 | 16.25 | 15.80 | 15.90 | 15.90 | 0.82% | 82,006 |
| Oct 14, 2025 | 16.02 | 16.18 | 15.64 | 15.77 | 15.77 | -2.23% | 66,705 |
| Oct 13, 2025 | 15.36 | 16.51 | 15.36 | 16.13 | 16.13 | 6.47% | 182,368 |
| Oct 10, 2025 | 15.03 | 15.40 | 14.96 | 15.15 | 15.15 | 0.66% | 57,696 |
| Oct 9, 2025 | 15.01 | 15.20 | 14.91 | 15.05 | 15.05 | -0.13% | 40,104 |
| Oct 8, 2025 | 14.93 | 15.20 | 14.90 | 15.07 | 15.07 | 1.48% | 49,581 |
| Oct 7, 2025 | 14.43 | 14.87 | 14.22 | 14.85 | 14.85 | 2.84% | 58,898 |
| Oct 6, 2025 | 14.62 | 14.90 | 14.36 | 14.44 | 14.44 | -1.77% | 37,524 |
| Oct 3, 2025 | 14.72 | 14.80 | 14.53 | 14.70 | 14.70 | 0.96% | 51,135 |
| Oct 2, 2025 | 14.23 | 14.66 | 13.94 | 14.56 | 14.56 | 2.25% | 49,084 |
| Oct 1, 2025 | 14.47 | 14.65 | 14.24 | 14.24 | 14.24 | -2.60% | 34,370 |
| Sep 30, 2025 | 14.54 | 14.82 | 14.47 | 14.62 | 14.62 | 0.27% | 47,683 |
| Sep 29, 2025 | 14.57 | 14.65 | 14.44 | 14.58 | 14.58 | 0.07% | 42,979 |
| Sep 26, 2025 | 14.19 | 14.57 | 14.14 | 14.57 | 14.57 | 2.82% | 41,669 |
| Sep 25, 2025 | 14.17 | 14.80 | 13.99 | 14.17 | 14.17 | - | 79,967 |
| Sep 24, 2025 | 14.36 | 14.40 | 14.08 | 14.17 | 14.17 | -1.53% | 27,830 |