Skip to main content
Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
9.05
+0.05 (0.56%)
Nov 21, 2024, 11:22 AM EST - Market open

KFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.869.028.839.009.000.33%44,485
Nov 19, 20248.829.148.788.978.971.70%62,035
Nov 18, 20248.919.128.788.828.82-0.68%55,191
Nov 15, 20248.818.958.808.888.881.60%43,142
Nov 14, 20248.828.828.708.748.74-1.91%15,437
Nov 13, 20248.959.008.828.918.910.68%17,788
Nov 12, 20248.818.998.658.858.85-1.23%44,938
Nov 11, 20249.409.408.668.968.96-4.27%45,104
Nov 8, 20249.409.419.299.369.360.32%34,842
Nov 7, 20249.559.558.699.339.33-2.30%83,971
Nov 6, 20249.409.589.349.559.552.14%79,725
Nov 5, 20249.409.439.319.359.35-0.53%20,326
Nov 4, 20248.899.408.899.409.406.46%23,940
Nov 1, 20248.978.978.778.838.83-1.34%12,321
Oct 31, 20249.029.088.898.958.95-2.51%11,821
Oct 30, 20249.289.379.119.189.18-0.54%7,516
Oct 29, 20249.159.329.159.239.23-0.22%15,186
Oct 28, 20248.929.308.929.259.253.70%22,002
Oct 25, 20249.049.148.928.928.92-1.44%11,544
Oct 24, 20249.019.068.809.059.05-85,434
Oct 23, 20249.069.079.009.059.05-0.55%8,199
Oct 22, 20249.329.329.099.109.10-2.67%13,253
Oct 21, 20249.309.399.269.359.350.97%28,104
Oct 18, 20249.449.449.199.269.26-2.11%30,856
Oct 17, 20248.979.548.829.469.466.41%65,902
Oct 16, 20248.828.998.498.898.891.72%53,930
Oct 15, 20248.808.828.748.748.74-16,318
Oct 14, 20248.808.978.648.748.741.39%52,615
Oct 11, 20248.468.678.418.628.622.38%34,003
Oct 10, 20248.298.478.258.428.421.69%89,470
Oct 9, 20248.268.428.268.288.28-0.12%18,149
Oct 8, 20248.248.358.168.298.290.73%15,798
Oct 7, 20248.268.398.228.238.230.12%40,118
Oct 4, 20248.408.408.218.228.22-1.20%16,692
Oct 3, 20248.198.388.178.328.321.84%31,664
Oct 2, 20248.248.358.178.178.17-0.61%28,204
Oct 1, 20248.318.388.208.228.22-0.72%34,023
Sep 30, 20248.128.378.128.288.282.22%55,491
Sep 27, 20248.058.218.058.108.101.50%50,077
Sep 26, 20248.078.077.957.987.98-0.13%31,123
Sep 25, 20248.008.017.977.997.99-0.37%16,424
Sep 24, 20248.048.167.978.028.020.25%42,085
Sep 23, 20248.098.147.998.008.000.88%19,951
Sep 20, 20248.058.077.937.937.93-1.25%96,575
Sep 19, 20248.158.157.998.038.030.50%20,138
Sep 18, 20248.008.097.997.997.99-0.37%20,460
Sep 17, 20247.988.057.888.028.021.52%24,207
Sep 16, 20247.747.967.747.907.901.54%39,347
Sep 13, 20247.887.907.787.787.78-0.26%42,381
Sep 12, 20247.917.927.777.807.80-1.39%50,351
Sep 11, 20248.008.057.907.917.91-1.62%89,218
Sep 10, 20248.028.088.008.048.040.12%11,091
Sep 9, 20248.008.118.008.038.030.88%13,835
Sep 6, 20248.008.077.967.967.96-0.62%40,842
Sep 5, 20248.068.068.008.018.01-0.62%7,683
Sep 4, 20247.978.137.978.068.060.75%13,884
Sep 3, 20248.258.268.008.008.00-3.50%42,241
Aug 30, 20248.158.298.158.298.291.47%47,303
Aug 29, 20248.168.258.148.178.170.99%24,256
Aug 28, 20248.108.238.098.098.09-1.46%25,363
Aug 27, 20248.188.268.088.218.211.11%26,399
Aug 26, 20248.258.308.068.128.12-0.73%66,832
Aug 23, 20248.158.248.118.188.182.89%29,882
Aug 22, 20247.977.997.907.957.95-0.13%21,567
Aug 21, 20247.757.977.707.967.963.11%102,507
Aug 20, 20247.797.797.677.727.72-0.39%33,522
Aug 19, 20247.717.847.607.757.750.78%42,604
Aug 16, 20247.707.807.657.697.69-0.26%115,102
Aug 15, 20247.837.977.707.717.710.13%76,277
Aug 14, 20247.727.787.627.707.70-0.13%28,732
Aug 13, 20247.727.787.697.717.71-48,835
Aug 12, 20247.777.837.647.717.71-1.15%65,499
Aug 9, 20247.907.937.797.807.80-1.39%26,203
Aug 8, 20247.968.047.847.917.91-0.75%49,881
Aug 7, 20248.008.247.957.977.97-0.50%58,779
Aug 6, 20247.958.087.958.018.010.12%50,230
Aug 5, 20248.208.207.948.008.00-4.31%84,969
Aug 2, 20248.208.508.198.368.360.12%86,829
Aug 1, 20248.408.448.168.358.35-1.53%112,269
Jul 31, 20248.648.788.348.488.48-3.42%207,605
Jul 30, 20248.708.818.558.788.782.09%96,533
Jul 29, 20248.608.988.498.608.60-194,845
Jul 26, 20248.658.658.498.608.600.70%67,601
Jul 25, 20248.558.648.358.548.540.83%86,578
Jul 24, 20248.408.678.388.478.470.36%120,443
Jul 23, 20248.318.488.318.448.441.56%25,464
Jul 22, 20248.158.438.128.318.310.12%40,913
Jul 19, 20248.578.578.308.308.30-2.70%17,235
Jul 18, 20248.618.668.448.538.53-1.84%24,682
Jul 17, 20248.608.718.568.698.691.05%39,859
Jul 16, 20248.618.688.478.608.601.18%51,687
Jul 15, 20248.448.558.248.508.501.55%57,401
Jul 12, 20248.358.458.188.378.370.36%53,396
Jul 11, 20248.258.348.118.348.342.46%50,527
Jul 10, 20248.058.147.998.148.141.24%75,111
Jul 9, 20248.108.278.018.048.04-1.23%27,401
Jul 8, 20248.098.308.098.148.141.37%26,654
Jul 5, 20248.008.037.988.038.030.37%50,514
Jul 3, 20248.298.297.988.008.00-2.68%46,391
Jul 2, 20248.248.268.048.228.220.49%56,772