Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
13.02
-1.58 (-10.82%)
At close: Nov 7, 2025, 4:00 PM EST
13.03
+0.01 (0.08%)
After-hours: Nov 7, 2025, 7:00 PM EST
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.95 | 14.35 | 12.60 | 13.02 | 13.02 | -10.82% | 260,910 |
| Nov 6, 2025 | 14.74 | 14.94 | 14.35 | 14.60 | 14.60 | -0.21% | 59,057 |
| Nov 5, 2025 | 14.05 | 14.75 | 14.03 | 14.63 | 14.63 | 4.13% | 53,144 |
| Nov 4, 2025 | 14.13 | 14.18 | 13.82 | 14.05 | 14.05 | -0.64% | 35,887 |
| Nov 3, 2025 | 14.38 | 14.48 | 13.83 | 14.14 | 14.14 | -0.70% | 40,406 |
| Oct 31, 2025 | 13.81 | 14.35 | 13.81 | 14.24 | 14.24 | 2.30% | 39,305 |
| Oct 30, 2025 | 14.26 | 14.50 | 13.81 | 13.92 | 13.92 | -2.66% | 37,086 |
| Oct 29, 2025 | 14.56 | 14.75 | 14.23 | 14.30 | 14.30 | -2.39% | 52,429 |
| Oct 28, 2025 | 14.70 | 14.85 | 14.52 | 14.65 | 14.65 | -0.34% | 63,549 |
| Oct 27, 2025 | 14.87 | 15.20 | 14.55 | 14.70 | 14.70 | 0.14% | 114,333 |
| Oct 24, 2025 | 15.05 | 15.29 | 14.58 | 14.68 | 14.68 | -2.13% | 43,645 |
| Oct 23, 2025 | 14.78 | 15.00 | 14.74 | 15.00 | 15.00 | 1.83% | 60,112 |
| Oct 22, 2025 | 14.58 | 14.75 | 14.55 | 14.73 | 14.73 | 0.55% | 65,442 |
| Oct 21, 2025 | 14.66 | 14.90 | 14.59 | 14.65 | 14.65 | -0.41% | 52,720 |
| Oct 20, 2025 | 14.59 | 14.77 | 14.35 | 14.71 | 14.71 | 0.89% | 54,308 |
| Oct 17, 2025 | 15.16 | 15.41 | 14.52 | 14.58 | 14.58 | -4.27% | 102,382 |
| Oct 16, 2025 | 16.00 | 16.23 | 15.23 | 15.23 | 15.23 | -4.21% | 73,156 |
| Oct 15, 2025 | 15.85 | 16.25 | 15.80 | 15.90 | 15.90 | 0.82% | 82,006 |
| Oct 14, 2025 | 16.02 | 16.18 | 15.64 | 15.77 | 15.77 | -2.23% | 66,705 |
| Oct 13, 2025 | 15.36 | 16.51 | 15.36 | 16.13 | 16.13 | 6.47% | 182,368 |
| Oct 10, 2025 | 15.03 | 15.40 | 14.96 | 15.15 | 15.15 | 0.66% | 57,696 |
| Oct 9, 2025 | 15.01 | 15.20 | 14.91 | 15.05 | 15.05 | -0.13% | 40,104 |
| Oct 8, 2025 | 14.93 | 15.20 | 14.90 | 15.07 | 15.07 | 1.48% | 49,581 |
| Oct 7, 2025 | 14.43 | 14.87 | 14.22 | 14.85 | 14.85 | 2.84% | 58,898 |
| Oct 6, 2025 | 14.62 | 14.90 | 14.36 | 14.44 | 14.44 | -1.77% | 37,524 |
| Oct 3, 2025 | 14.72 | 14.80 | 14.53 | 14.70 | 14.70 | 0.96% | 51,135 |
| Oct 2, 2025 | 14.23 | 14.66 | 13.94 | 14.56 | 14.56 | 2.25% | 49,084 |
| Oct 1, 2025 | 14.47 | 14.65 | 14.24 | 14.24 | 14.24 | -2.60% | 34,370 |
| Sep 30, 2025 | 14.54 | 14.82 | 14.47 | 14.62 | 14.62 | 0.27% | 47,683 |
| Sep 29, 2025 | 14.57 | 14.65 | 14.44 | 14.58 | 14.58 | 0.07% | 42,979 |
| Sep 26, 2025 | 14.19 | 14.57 | 14.14 | 14.57 | 14.57 | 2.82% | 41,669 |
| Sep 25, 2025 | 14.17 | 14.80 | 13.99 | 14.17 | 14.17 | - | 79,967 |
| Sep 24, 2025 | 14.36 | 14.40 | 14.08 | 14.17 | 14.17 | -1.53% | 27,830 |
| Sep 23, 2025 | 14.32 | 14.58 | 14.32 | 14.39 | 14.39 | 0.49% | 52,541 |
| Sep 22, 2025 | 14.43 | 14.48 | 13.91 | 14.32 | 14.32 | -0.76% | 67,407 |
| Sep 19, 2025 | 14.52 | 14.72 | 14.19 | 14.43 | 14.43 | -0.69% | 423,590 |
| Sep 18, 2025 | 14.67 | 14.95 | 14.38 | 14.53 | 14.53 | 1.11% | 70,705 |
| Sep 17, 2025 | 14.40 | 14.75 | 14.29 | 14.37 | 14.37 | 0.21% | 170,186 |
| Sep 16, 2025 | 14.26 | 14.41 | 14.26 | 14.34 | 14.34 | 0.42% | 72,317 |
| Sep 15, 2025 | 14.28 | 14.41 | 14.27 | 14.28 | 14.28 | -0.42% | 37,596 |
| Sep 12, 2025 | 14.39 | 14.42 | 14.30 | 14.34 | 14.34 | -0.42% | 39,367 |
| Sep 11, 2025 | 14.06 | 14.43 | 14.00 | 14.40 | 14.40 | 2.27% | 41,488 |
| Sep 10, 2025 | 14.28 | 14.40 | 14.06 | 14.08 | 14.08 | -1.81% | 35,361 |
| Sep 9, 2025 | 14.34 | 14.40 | 14.17 | 14.34 | 14.34 | -0.42% | 41,965 |
| Sep 8, 2025 | 14.15 | 14.49 | 14.00 | 14.40 | 14.40 | 2.64% | 101,075 |
| Sep 5, 2025 | 14.40 | 14.45 | 14.00 | 14.03 | 14.03 | -1.54% | 68,544 |
| Sep 4, 2025 | 14.14 | 14.37 | 13.91 | 14.25 | 14.25 | 1.71% | 44,875 |
| Sep 3, 2025 | 14.01 | 14.20 | 13.97 | 14.01 | 14.01 | -0.07% | 31,137 |
| Sep 2, 2025 | 14.22 | 14.50 | 13.96 | 14.02 | 14.02 | -2.30% | 104,498 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.28 | 14.35 | 14.35 | -0.83% | 43,215 |