Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
14.11
-0.27 (-1.88%)
Jul 15, 2025, 4:00 PM - Market closed
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.49 | 14.60 | 14.10 | 14.11 | 14.11 | -1.88% | 59,440 |
| Jul 14, 2025 | 14.63 | 14.91 | 14.31 | 14.38 | 14.38 | -1.44% | 34,000 |
| Jul 11, 2025 | 14.43 | 14.83 | 14.36 | 14.59 | 14.59 | 0.34% | 57,206 |
| Jul 10, 2025 | 14.69 | 15.02 | 14.49 | 14.54 | 14.54 | -1.49% | 59,924 |
| Jul 9, 2025 | 15.21 | 16.00 | 14.73 | 14.76 | 14.76 | -3.21% | 190,020 |
| Jul 8, 2025 | 16.16 | 16.16 | 15.01 | 15.25 | 15.25 | -5.86% | 135,483 |
| Jul 7, 2025 | 16.50 | 16.80 | 15.96 | 16.20 | 16.20 | -2.23% | 130,036 |
| Jul 3, 2025 | 15.39 | 16.62 | 15.39 | 16.57 | 16.57 | 8.87% | 103,710 |
| Jul 2, 2025 | 13.97 | 15.34 | 13.76 | 15.22 | 15.22 | 8.10% | 104,908 |
| Jul 1, 2025 | 13.70 | 14.36 | 13.27 | 14.08 | 14.08 | 3.99% | 70,991 |
| Jun 30, 2025 | 14.00 | 14.00 | 13.53 | 13.54 | 13.54 | -3.29% | 108,901 |
| Jun 27, 2025 | 14.30 | 14.30 | 13.71 | 14.00 | 14.00 | -2.23% | 847,576 |
| Jun 26, 2025 | 13.38 | 14.38 | 13.17 | 14.32 | 14.32 | 7.27% | 51,826 |
| Jun 25, 2025 | 13.78 | 13.89 | 12.80 | 13.35 | 13.35 | -2.70% | 103,729 |
| Jun 24, 2025 | 13.55 | 13.72 | 13.18 | 13.72 | 13.72 | 2.24% | 52,037 |
| Jun 23, 2025 | 13.99 | 14.01 | 13.18 | 13.42 | 13.42 | -4.48% | 88,206 |
| Jun 20, 2025 | 14.04 | 14.19 | 13.72 | 14.05 | 14.05 | 0.50% | 100,433 |
| Jun 18, 2025 | 13.87 | 14.34 | 13.73 | 13.98 | 13.98 | 0.79% | 58,014 |
| Jun 17, 2025 | 13.75 | 14.14 | 13.75 | 13.87 | 13.87 | 0.73% | 47,363 |
| Jun 16, 2025 | 13.77 | 13.89 | 13.49 | 13.77 | 13.77 | 1.25% | 24,294 |
| Jun 13, 2025 | 13.83 | 13.83 | 13.26 | 13.60 | 13.60 | -1.95% | 42,109 |
| Jun 12, 2025 | 13.91 | 14.30 | 13.75 | 13.87 | 13.87 | 0.22% | 58,250 |
| Jun 11, 2025 | 13.99 | 14.28 | 13.71 | 13.84 | 13.84 | -0.93% | 53,200 |
| Jun 10, 2025 | 13.61 | 13.99 | 13.55 | 13.97 | 13.97 | 2.72% | 53,975 |
| Jun 9, 2025 | 13.47 | 13.84 | 13.28 | 13.60 | 13.60 | 2.03% | 44,401 |
| Jun 6, 2025 | 13.12 | 13.64 | 13.11 | 13.33 | 13.33 | 2.07% | 50,989 |
| Jun 5, 2025 | 12.77 | 13.33 | 12.75 | 13.06 | 13.06 | 0.93% | 36,932 |
| Jun 4, 2025 | 13.01 | 13.02 | 12.76 | 12.94 | 12.94 | -0.54% | 43,033 |
| Jun 3, 2025 | 12.52 | 13.11 | 12.52 | 13.01 | 13.01 | 3.25% | 114,963 |
| Jun 2, 2025 | 12.90 | 13.05 | 12.45 | 12.60 | 12.60 | -2.02% | 53,209 |
| May 30, 2025 | 12.99 | 12.99 | 12.67 | 12.86 | 12.86 | -1.00% | 47,248 |
| May 29, 2025 | 12.51 | 13.05 | 12.42 | 12.99 | 12.99 | 3.42% | 61,002 |
| May 28, 2025 | 12.52 | 13.05 | 12.41 | 12.56 | 12.56 | 0.64% | 94,725 |
| May 27, 2025 | 11.91 | 13.58 | 11.91 | 12.48 | 12.48 | 5.49% | 142,547 |
| May 23, 2025 | 11.16 | 11.85 | 11.11 | 11.83 | 11.83 | 4.69% | 45,893 |
| May 22, 2025 | 11.35 | 11.85 | 11.06 | 11.30 | 11.30 | -0.35% | 62,285 |
| May 21, 2025 | 11.26 | 11.84 | 11.02 | 11.34 | 11.34 | 0.98% | 115,034 |
| May 20, 2025 | 10.38 | 11.30 | 10.38 | 11.23 | 11.23 | 7.98% | 90,128 |
| May 19, 2025 | 10.29 | 10.49 | 10.03 | 10.40 | 10.40 | 0.97% | 25,670 |
| May 16, 2025 | 10.62 | 10.75 | 10.19 | 10.30 | 10.30 | -1.53% | 116,585 |
| May 15, 2025 | 9.32 | 10.57 | 9.32 | 10.46 | 10.46 | 12.47% | 73,244 |
| May 14, 2025 | 9.26 | 9.40 | 9.20 | 9.30 | 9.30 | -0.43% | 26,667 |
| May 13, 2025 | 9.02 | 9.40 | 9.02 | 9.34 | 9.34 | 3.20% | 47,614 |
| May 12, 2025 | 9.15 | 9.15 | 8.87 | 9.05 | 9.05 | 0.56% | 31,113 |
| May 9, 2025 | 8.91 | 9.00 | 8.86 | 9.00 | 9.00 | 1.24% | 18,139 |
| May 8, 2025 | 9.05 | 9.05 | 8.82 | 8.89 | 8.89 | -1.22% | 25,586 |
| May 7, 2025 | 9.12 | 9.12 | 8.87 | 9.00 | 9.00 | 0.56% | 29,942 |
| May 6, 2025 | 8.82 | 8.95 | 8.73 | 8.95 | 8.95 | 0.22% | 23,317 |
| May 5, 2025 | 8.68 | 8.94 | 8.65 | 8.93 | 8.93 | 1.02% | 20,214 |
| May 2, 2025 | 8.36 | 8.97 | 8.36 | 8.84 | 8.84 | 4.74% | 29,056 |