Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsway Financial Services, Inc. Common Stock (DE) (NY: KFS )

8.440 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 8.380 8.500 8.360 8.440 20,092 -0.02(-0.24%)
Dec 24, 2024 8.420 8.490 8.350 8.460 8,220 +0.12(+1.44%)
Dec 23, 2024 8.400 8.480 8.330 8.340 17,209 -0.13(-1.53%)
Dec 20, 2024 8.350 8.750 8.350 8.470 49,065 +0.04(+0.47%)
Dec 19, 2024 8.390 8.460 8.280 8.430 233,996 +0.13(+1.57%)
Dec 18, 2024 8.540 8.655 8.281 8.300 492,799 -0.16(-1.89%)
Dec 17, 2024 8.510 8.560 8.400 8.460 22,983 -0.09(-1.05%)
Dec 16, 2024 8.340 8.700 8.300 8.550 22,227 +0.19(+2.27%)
Dec 13, 2024 8.290 8.460 8.160 8.360 13,934 +0.04(+0.48%)
Dec 12, 2024 8.440 8.440 8.250 8.320 18,212 -0.04(-0.48%)
Dec 11, 2024 8.430 8.500 8.240 8.360 24,709 -0.04(-0.48%)
Dec 10, 2024 8.700 8.720 8.354 8.400 90,463 -0.08(-0.94%)
Dec 09, 2024 8.500 8.595 8.280 8.480 35,811 -0.03(-0.35%)
Dec 06, 2024 8.590 8.655 8.430 8.510 23,578 -0.19(-2.18%)
Dec 05, 2024 8.850 8.875 8.400 8.700 35,391 -0.13(-1.47%)
Dec 04, 2024 8.780 8.830 8.770 8.830 20,159 +0.06(+0.68%)
Dec 03, 2024 8.830 8.950 8.700 8.770 65,327 -0.07(-0.79%)
Dec 02, 2024 8.860 8.940 8.700 8.840 38,311 +0.01(+0.11%)
Nov 29, 2024 8.890 8.950 8.810 8.830 13,311 -0.04(-0.45%)
Nov 27, 2024 8.860 9.000 8.800 8.870 27,420 +0.01(+0.11%)
Nov 26, 2024 8.950 9.060 8.840 8.860 18,691 -0.02(-0.23%)
Nov 25, 2024 9.200 9.200 8.860 8.880 26,005 -0.10(-1.11%)
Nov 22, 2024 9.000 9.280 8.956 8.980 78,126 -0.03(-0.33%)
Nov 21, 2024 9.090 9.140 8.940 9.010 46,554 +0.01(+0.11%)
Nov 20, 2024 8.860 9.020 8.830 9.000 44,485 +0.03(+0.33%)
Nov 19, 2024 8.820 9.140 8.780 8.970 62,035 +0.15(+1.70%)
Nov 18, 2024 8.910 9.120 8.780 8.820 55,191 -0.06(-0.68%)
Nov 15, 2024 8.810 8.950 8.800 8.880 43,142 +0.14(+1.60%)
Nov 14, 2024 8.820 8.820 8.700 8.740 15,437 -0.17(-1.91%)
Nov 13, 2024 8.950 9.000 8.815 8.910 17,788 +0.06(+0.68%)
Nov 12, 2024 8.810 8.990 8.650 8.850 44,938 -0.11(-1.23%)
Nov 11, 2024 9.400 9.400 8.660 8.960 44,104 -0.40(-4.27%)
Nov 08, 2024 9.400 9.410 9.285 9.360 34,842 +0.03(+0.32%)
Nov 07, 2024 9.550 9.550 8.690 9.330 83,971 -0.22(-2.30%)
Nov 06, 2024 9.400 9.580 9.340 9.550 79,725 +0.20(+2.14%)
Nov 05, 2024 9.400 9.425 9.310 9.350 20,326 -0.05(-0.53%)
Nov 04, 2024 8.890 9.400 8.890 9.400 23,940 +0.57(+6.46%)
Nov 01, 2024 8.970 8.970 8.770 8.830 12,321 -0.12(-1.34%)
Oct 31, 2024 9.020 9.080 8.890 8.950 11,821 -0.23(-2.51%)
Oct 30, 2024 9.280 9.370 9.110 9.180 7,516 -0.05(-0.54%)
Oct 29, 2024 9.150 9.322 9.153 9.230 15,186 -0.02(-0.22%)
Oct 28, 2024 8.920 9.300 8.920 9.250 22,002 +0.33(+3.70%)
Oct 25, 2024 9.040 9.140 8.920 8.920 11,544 -0.13(-1.44%)
Oct 24, 2024 9.010 9.060 8.800 9.050 85,434 +0.00(+0.00%)
Oct 23, 2024 9.060 9.070 9.000 9.050 8,199 -0.05(-0.55%)
Oct 22, 2024 9.320 9.320 9.090 9.100 13,253 -0.25(-2.67%)
Oct 21, 2024 9.300 9.390 9.260 9.350 28,104 +0.09(+0.97%)
Oct 18, 2024 9.440 9.440 9.188 9.260 30,856 -0.20(-2.11%)
Oct 17, 2024 8.970 9.540 8.820 9.460 65,902 +0.57(+6.41%)
Oct 16, 2024 8.820 8.990 8.489 8.890 53,930 +0.15(+1.72%)
Oct 15, 2024 8.800 8.815 8.740 8.740 16,318 +0.00(+0.00%)
Oct 14, 2024 8.800 8.970 8.640 8.740 52,615 +0.12(+1.39%)
Oct 11, 2024 8.460 8.670 8.410 8.620 34,003 +0.20(+2.38%)
Oct 10, 2024 8.290 8.465 8.250 8.420 89,470 +0.14(+1.69%)
Oct 09, 2024 8.260 8.420 8.255 8.280 18,149 -0.01(-0.12%)
Oct 08, 2024 8.240 8.350 8.158 8.290 15,798 +0.06(+0.73%)
Oct 07, 2024 8.260 8.390 8.220 8.230 40,118 +0.01(+0.12%)
Oct 04, 2024 8.400 8.400 8.210 8.220 16,692 -0.10(-1.20%)
Oct 03, 2024 8.190 8.380 8.170 8.320 31,664 +0.15(+1.84%)
Oct 02, 2024 8.240 8.350 8.170 8.170 28,204 -0.05(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.