Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
12.75
-0.24 (-1.85%)
May 30, 2025, 12:48 PM - Market open
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.99 | 12.99 | 12.67 | 12.77 | - | -1.69% | 15,585 |
| 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 |
| May 1, 2025 | 8.59 | 8.61 | 8.34 | 8.44 | 8.44 | -2.43% | 24,266 |
| Apr 30, 2025 | 8.52 | 8.76 | 8.44 | 8.65 | 8.65 | 1.53% | 30,818 |
| Apr 29, 2025 | 8.32 | 8.66 | 8.27 | 8.52 | 8.52 | 2.04% | 20,595 |
| Apr 28, 2025 | 8.33 | 8.44 | 8.21 | 8.35 | 8.35 | 0.85% | 40,921 |
| Apr 25, 2025 | 8.37 | 8.37 | 8.11 | 8.28 | 8.28 | -2.01% | 24,827 |
| Apr 24, 2025 | 8.02 | 8.45 | 8.01 | 8.45 | 8.45 | 3.55% | 55,185 |
| Apr 23, 2025 | 8.30 | 8.30 | 7.98 | 8.16 | 8.16 | -0.97% | 31,172 |
| Apr 22, 2025 | 7.93 | 8.31 | 7.93 | 8.24 | 8.24 | 3.91% | 23,245 |
| Apr 21, 2025 | 8.04 | 8.04 | 7.77 | 7.93 | 7.93 | -1.98% | 17,569 |
| Apr 17, 2025 | 8.02 | 8.10 | 7.94 | 8.09 | 8.09 | 0.50% | 25,431 |
| Apr 16, 2025 | 8.01 | 8.09 | 7.96 | 8.05 | 8.05 | 1.00% | 28,729 |
| Apr 15, 2025 | 7.99 | 8.06 | 7.95 | 7.97 | 7.97 | 0.25% | 29,869 |
| Apr 14, 2025 | 7.88 | 8.14 | 7.84 | 7.95 | 7.95 | 0.76% | 36,472 |
| Apr 11, 2025 | 7.93 | 8.04 | 7.80 | 7.89 | 7.89 | -1.13% | 24,077 |
| Apr 10, 2025 | 8.07 | 8.15 | 7.80 | 7.98 | 7.98 | -1.60% | 33,963 |
| Apr 9, 2025 | 7.64 | 8.62 | 7.64 | 8.11 | 8.11 | 5.05% | 62,675 |
| Apr 8, 2025 | 7.86 | 8.00 | 7.55 | 7.72 | 7.72 | 0.52% | 57,974 |
| Apr 7, 2025 | 7.40 | 7.87 | 7.40 | 7.68 | 7.68 | 1.45% | 61,068 |
| Apr 4, 2025 | 7.65 | 7.71 | 7.28 | 7.57 | 7.57 | -1.82% | 71,989 |
| Apr 3, 2025 | 7.81 | 7.82 | 7.64 | 7.71 | 7.71 | -3.02% | 55,986 |
| Apr 2, 2025 | 7.86 | 8.00 | 7.80 | 7.95 | 7.95 | -0.25% | 38,148 |
| Apr 1, 2025 | 8.00 | 8.00 | 7.68 | 7.97 | 7.97 | 0.63% | 194,856 |
| Mar 31, 2025 | 7.89 | 8.24 | 7.89 | 7.92 | 7.92 | -1.61% | 60,818 |
| 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 |