Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
7.92
-0.13 (-1.61%)
Mar 31, 2025, 4:00 PM EDT - Market closed
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.89 | 8.24 | 7.89 | 7.99 | - | -0.75% | 21,800 |
| Mar 28, 2025 | 7.95 | 8.17 | 7.86 | 8.05 | 8.05 | 0.63% | 146,539 |
| Mar 27, 2025 | 8.04 | 8.05 | 7.94 | 8.00 | 8.00 | 0.50% | 42,190 |
| Mar 26, 2025 | 7.84 | 8.22 | 7.76 | 7.96 | 7.96 | 3.24% | 1,064,535 |
| Mar 25, 2025 | 7.83 | 7.83 | 7.54 | 7.71 | 7.71 | -3.26% | 19,916 |
| Mar 24, 2025 | 7.98 | 8.17 | 7.88 | 7.97 | 7.97 | 1.14% | 68,176 |
| Mar 21, 2025 | 7.45 | 7.98 | 7.39 | 7.88 | 7.88 | 6.34% | 58,490 |
| Mar 20, 2025 | 7.50 | 7.58 | 7.39 | 7.41 | 7.41 | -1.59% | 14,269 |
| Mar 19, 2025 | 7.71 | 7.71 | 7.45 | 7.53 | 7.53 | -0.66% | 14,699 |
| Mar 18, 2025 | 7.70 | 7.72 | 7.25 | 7.58 | 7.58 | -0.26% | 37,345 |
| Mar 17, 2025 | 7.35 | 7.61 | 7.26 | 7.60 | 7.60 | 4.25% | 129,639 |
| Mar 14, 2025 | 7.38 | 7.47 | 7.06 | 7.29 | 7.29 | -1.88% | 39,470 |
| Mar 13, 2025 | 7.87 | 7.87 | 7.37 | 7.43 | 7.43 | -4.87% | 40,182 |
| Mar 12, 2025 | 7.65 | 7.89 | 7.51 | 7.81 | 7.81 | 0.13% | 23,874 |
| Mar 11, 2025 | 7.33 | 7.83 | 7.33 | 7.80 | 7.80 | 5.83% | 29,072 |
| Mar 10, 2025 | 7.49 | 7.49 | 7.27 | 7.37 | 7.37 | -1.21% | 18,134 |
| Mar 7, 2025 | 7.49 | 7.49 | 7.21 | 7.46 | 7.46 | -0.27% | 18,323 |
| Mar 6, 2025 | 7.41 | 7.48 | 7.29 | 7.48 | 7.48 | -0.80% | 15,699 |
| Mar 5, 2025 | 7.57 | 7.61 | 7.41 | 7.54 | 7.54 | -0.40% | 21,098 |
| Mar 4, 2025 | 7.70 | 7.83 | 7.54 | 7.57 | 7.57 | -3.44% | 28,647 |
| Mar 3, 2025 | 7.73 | 7.99 | 7.71 | 7.84 | 7.84 | 0.90% | 32,293 |
| Feb 28, 2025 | 7.74 | 7.86 | 7.63 | 7.77 | 7.77 | 1.44% | 19,152 |
| Feb 27, 2025 | 7.73 | 7.81 | 7.52 | 7.66 | 7.66 | -1.54% | 22,679 |
| Feb 26, 2025 | 7.98 | 7.98 | 7.77 | 7.78 | 7.78 | -2.75% | 7,839 |
| Feb 25, 2025 | 7.88 | 8.00 | 7.87 | 8.00 | 8.00 | 2.17% | 84,256 |
| Feb 24, 2025 | 7.73 | 7.88 | 7.60 | 7.83 | 7.83 | 2.22% | 40,671 |
| Feb 21, 2025 | 7.76 | 7.76 | 7.60 | 7.66 | 7.66 | -0.13% | 23,136 |
| Feb 20, 2025 | 7.90 | 7.90 | 7.67 | 7.67 | 7.67 | -2.79% | 12,301 |
| Feb 19, 2025 | 7.92 | 7.95 | 7.72 | 7.89 | 7.89 | 0.13% | 18,457 |
| Feb 18, 2025 | 7.83 | 7.95 | 7.77 | 7.88 | 7.88 | 0.13% | 25,349 |
| Feb 14, 2025 | 7.97 | 8.00 | 7.87 | 7.87 | 7.87 | -0.38% | 14,301 |
| Feb 13, 2025 | 7.79 | 7.93 | 7.75 | 7.90 | 7.90 | 1.67% | 16,487 |
| Feb 12, 2025 | 7.90 | 8.11 | 7.73 | 7.77 | 7.77 | -2.39% | 18,496 |
| Feb 11, 2025 | 7.95 | 8.03 | 7.90 | 7.96 | 7.96 | -0.87% | 16,632 |
| Feb 10, 2025 | 8.00 | 8.08 | 8.00 | 8.03 | 8.03 | 0.12% | 11,226 |
| Feb 7, 2025 | 7.90 | 8.12 | 7.90 | 8.02 | 8.02 | -0.12% | 21,662 |
| Feb 6, 2025 | 8.17 | 8.19 | 7.98 | 8.03 | 8.03 | -0.25% | 11,825 |
| Feb 5, 2025 | 8.01 | 8.08 | 8.00 | 8.05 | 8.05 | 1.39% | 8,717 |
| Feb 4, 2025 | 7.93 | 8.00 | 7.91 | 7.94 | 7.94 | -0.63% | 15,469 |
| Feb 3, 2025 | 8.10 | 8.16 | 7.91 | 7.99 | 7.99 | -1.36% | 33,261 |
| Jan 31, 2025 | 8.19 | 8.25 | 8.10 | 8.10 | 8.10 | -1.82% | 70,274 |
| Jan 30, 2025 | 8.22 | 8.40 | 8.16 | 8.25 | 8.25 | 0.24% | 19,323 |
| Jan 29, 2025 | 8.11 | 8.26 | 8.09 | 8.23 | 8.23 | 1.23% | 18,390 |
| Jan 28, 2025 | 7.95 | 8.17 | 7.88 | 8.13 | 8.13 | 3.04% | 48,111 |
| Jan 27, 2025 | 8.06 | 8.08 | 7.74 | 7.89 | 7.89 | -1.25% | 29,669 |
| Jan 24, 2025 | 7.90 | 8.03 | 7.79 | 7.99 | 7.99 | 0.50% | 31,955 |
| Jan 23, 2025 | 7.90 | 8.04 | 7.89 | 7.95 | 7.95 | -0.38% | 54,056 |
| Jan 22, 2025 | 8.05 | 8.13 | 7.98 | 7.98 | 7.98 | -1.60% | 38,182 |
| Jan 21, 2025 | 8.20 | 8.22 | 8.09 | 8.11 | 8.11 | -0.61% | 19,736 |
| Jan 17, 2025 | 8.35 | 8.35 | 8.01 | 8.16 | 8.16 | -0.61% | 19,695 |