Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
13.52
-0.38 (-2.73%)
Aug 8, 2025, 4:00 PM - Market closed
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.70 | 13.90 | 13.20 | 13.52 | 13.52 | -2.73% | 48,980 |
| Aug 7, 2025 | 14.55 | 14.66 | 13.87 | 13.90 | 13.90 | -4.20% | 67,597 |
| Aug 6, 2025 | 14.00 | 14.57 | 13.73 | 14.51 | 14.51 | 3.13% | 40,774 |
| Aug 5, 2025 | 13.92 | 14.42 | 13.29 | 14.07 | 14.07 | 1.59% | 93,857 |
| Aug 4, 2025 | 13.38 | 13.99 | 13.38 | 13.85 | 13.85 | 3.67% | 45,346 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.30 | 13.36 | 13.36 | -4.43% | 71,653 |
| Jul 31, 2025 | 13.86 | 14.40 | 13.80 | 13.98 | 13.98 | 0.36% | 43,903 |
| Jul 30, 2025 | 14.46 | 14.55 | 13.93 | 13.93 | 13.93 | -3.06% | 48,676 |
| Jul 29, 2025 | 14.65 | 14.75 | 14.33 | 14.37 | 14.37 | -0.42% | 52,418 |
| Jul 28, 2025 | 14.60 | 14.60 | 14.10 | 14.43 | 14.43 | -0.96% | 44,925 |
| Jul 25, 2025 | 14.51 | 14.60 | 14.38 | 14.57 | 14.57 | 1.18% | 16,904 |
| Jul 24, 2025 | 14.53 | 14.61 | 14.35 | 14.40 | 14.40 | -0.96% | 20,412 |
| Jul 23, 2025 | 14.57 | 14.57 | 14.26 | 14.54 | 14.54 | 0.76% | 31,123 |
| Jul 22, 2025 | 14.09 | 14.72 | 14.01 | 14.43 | 14.43 | 2.12% | 57,652 |
| Jul 21, 2025 | 14.36 | 14.41 | 14.01 | 14.13 | 14.13 | -1.33% | 37,659 |
| Jul 18, 2025 | 14.64 | 14.70 | 14.32 | 14.32 | 14.32 | -1.58% | 38,672 |
| Jul 17, 2025 | 14.37 | 14.91 | 14.23 | 14.55 | 14.55 | 1.68% | 68,369 |
| Jul 16, 2025 | 14.12 | 14.37 | 14.05 | 14.31 | 14.31 | 1.42% | 37,135 |
| 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 |