Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
8.23
-0.05 (-0.60%)
Apr 28, 2025, 4:00 PM EDT - Market closed
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |