Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
10.23
-0.03 (-0.29%)
Mar 31, 2026, 11:09 AM EDT - Market open
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.44 | 10.44 | 10.41 | 10.41 | - | 1.46% | 812 |
| Mar 30, 2026 | 9.98 | 10.31 | 9.84 | 10.26 | 10.26 | 3.53% | 62,000 |
| Mar 27, 2026 | 10.09 | 10.31 | 9.87 | 9.91 | 9.91 | -2.75% | 55,548 |
| Mar 26, 2026 | 10.00 | 10.31 | 10.00 | 10.19 | 10.19 | 0.79% | 71,918 |
| Mar 25, 2026 | 10.16 | 10.25 | 9.90 | 10.11 | 10.11 | 1.61% | 71,580 |
| Mar 24, 2026 | 10.23 | 10.29 | 9.94 | 9.95 | 9.95 | -4.23% | 104,193 |
| Mar 23, 2026 | 10.29 | 10.69 | 10.16 | 10.39 | 10.39 | 3.90% | 116,845 |
| Mar 20, 2026 | 10.16 | 10.35 | 9.98 | 10.00 | 10.00 | -2.15% | 163,379 |
| Mar 19, 2026 | 10.74 | 10.74 | 10.16 | 10.22 | 10.22 | -4.84% | 162,293 |
| Mar 18, 2026 | 11.05 | 11.15 | 10.72 | 10.74 | 10.74 | -2.54% | 151,036 |
| Mar 17, 2026 | 10.73 | 11.31 | 10.66 | 11.02 | 11.02 | 3.09% | 127,170 |
| Mar 16, 2026 | 10.44 | 10.93 | 10.44 | 10.69 | 10.69 | 2.99% | 91,328 |
| Mar 13, 2026 | 10.96 | 11.21 | 10.25 | 10.38 | 10.38 | -5.29% | 84,205 |
| Mar 12, 2026 | 11.00 | 11.27 | 10.87 | 10.96 | 10.96 | -0.36% | 61,946 |
| Mar 11, 2026 | 11.14 | 11.40 | 10.88 | 11.00 | 11.00 | -2.31% | 77,810 |
| Mar 10, 2026 | 11.11 | 11.41 | 11.11 | 11.26 | 11.26 | 0.45% | 38,705 |
| Mar 9, 2026 | 11.63 | 11.63 | 10.95 | 11.21 | 11.21 | -2.61% | 56,852 |
| Mar 6, 2026 | 11.33 | 11.78 | 11.18 | 11.51 | 11.51 | 0.52% | 144,350 |
| Mar 5, 2026 | 11.61 | 11.84 | 11.16 | 11.45 | 11.45 | -2.88% | 70,681 |
| Mar 4, 2026 | 12.18 | 12.30 | 11.78 | 11.79 | 11.79 | -2.72% | 62,950 |
| Mar 3, 2026 | 12.09 | 12.39 | 11.89 | 12.12 | 12.12 | -1.70% | 109,819 |
| Mar 2, 2026 | 12.15 | 12.52 | 12.07 | 12.33 | 12.33 | 0.74% | 65,535 |
| Feb 27, 2026 | 12.41 | 12.48 | 12.09 | 12.24 | 12.24 | -1.92% | 68,596 |
| Feb 26, 2026 | 12.49 | 12.64 | 12.30 | 12.48 | 12.48 | 0.56% | 41,394 |
| Feb 25, 2026 | 12.21 | 12.54 | 12.21 | 12.41 | 12.41 | 1.72% | 44,751 |
| Feb 24, 2026 | 11.95 | 12.24 | 11.92 | 12.20 | 12.20 | 2.09% | 24,848 |
| Feb 23, 2026 | 12.48 | 12.59 | 11.84 | 11.95 | 11.95 | -4.17% | 94,340 |
| Feb 20, 2026 | 12.46 | 12.56 | 12.35 | 12.47 | 12.47 | 0.89% | 46,797 |
| Feb 19, 2026 | 12.30 | 12.51 | 12.10 | 12.36 | 12.36 | 0.16% | 43,219 |
| Feb 18, 2026 | 12.08 | 12.35 | 12.06 | 12.34 | 12.34 | 2.15% | 48,092 |
| Feb 17, 2026 | 12.29 | 12.30 | 11.96 | 12.08 | 12.08 | -1.23% | 52,247 |
| Feb 13, 2026 | 12.70 | 12.86 | 12.21 | 12.23 | 12.23 | -3.70% | 95,823 |
| Feb 12, 2026 | 13.04 | 13.10 | 12.35 | 12.70 | 12.70 | -1.78% | 199,943 |
| Feb 11, 2026 | 13.03 | 13.27 | 12.85 | 12.93 | 12.93 | -0.23% | 62,750 |
| Feb 10, 2026 | 13.03 | 13.23 | 12.92 | 12.96 | 12.96 | -0.31% | 53,114 |
| Feb 9, 2026 | 13.21 | 13.43 | 12.94 | 13.00 | 13.00 | -1.44% | 60,535 |
| Feb 6, 2026 | 13.10 | 13.36 | 13.00 | 13.19 | 13.19 | 1.38% | 88,693 |
| Feb 5, 2026 | 13.15 | 13.30 | 13.00 | 13.01 | 13.01 | -1.66% | 92,010 |
| Feb 4, 2026 | 13.58 | 13.69 | 13.18 | 13.23 | 13.23 | -2.07% | 67,899 |
| Feb 3, 2026 | 13.70 | 13.78 | 13.43 | 13.51 | 13.51 | -0.73% | 66,985 |
| Feb 2, 2026 | 13.52 | 13.72 | 13.42 | 13.61 | 13.61 | 1.42% | 100,971 |
| Jan 30, 2026 | 13.41 | 13.66 | 13.23 | 13.42 | 13.42 | -0.07% | 78,917 |
| Jan 29, 2026 | 13.32 | 13.51 | 13.23 | 13.43 | 13.43 | 1.28% | 23,947 |
| Jan 28, 2026 | 13.41 | 13.52 | 13.18 | 13.26 | 13.26 | -0.67% | 67,604 |
| Jan 27, 2026 | 13.36 | 13.56 | 13.19 | 13.35 | 13.35 | -0.15% | 25,508 |
| Jan 26, 2026 | 13.15 | 13.45 | 13.10 | 13.37 | 13.37 | 1.36% | 52,933 |
| Jan 23, 2026 | 13.33 | 13.54 | 13.12 | 13.19 | 13.19 | -1.49% | 46,494 |
| Jan 22, 2026 | 13.54 | 13.67 | 13.24 | 13.39 | 13.39 | -0.81% | 78,122 |
| Jan 21, 2026 | 13.11 | 13.54 | 13.10 | 13.50 | 13.50 | 2.90% | 76,066 |
| Jan 20, 2026 | 13.22 | 13.75 | 13.04 | 13.12 | 13.12 | -0.38% | 89,559 |