Advertisement
U.S. markets closed

Kingsway Financial Services Inc. (KFS)

NYSE - NYSE Delayed Price. Currency in USD
8.55+0.13 (+1.54%)
At close: 04:00PM EDT
8.55 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20248.348.688.348.558.5525,200
Mar 15, 20248.328.478.128.428.42104,100
Mar 14, 20248.568.618.238.388.3835,900
Mar 13, 20248.628.648.448.538.5318,800
Mar 12, 20248.758.758.658.678.6729,000
Mar 11, 20248.758.788.658.748.7427,200
Mar 08, 20248.998.998.768.808.8035,700
Mar 07, 20249.289.288.948.998.9931,400
Mar 06, 20249.359.459.249.329.3219,500
Mar 05, 20249.259.409.179.309.3024,900
Mar 04, 20249.419.489.229.259.2528,000
Mar 01, 20248.889.348.759.349.3428,600
Feb 29, 20248.838.888.658.828.8241,600
Feb 28, 20248.698.858.698.738.7314,400
Feb 27, 20248.748.878.678.788.7810,300
Feb 26, 20248.618.708.538.708.7011,700
Feb 23, 20248.638.638.448.548.5413,000
Feb 22, 20248.548.548.408.508.5011,200
Feb 21, 20248.648.648.498.608.6018,900
Feb 20, 20248.738.838.588.598.5926,300
Feb 16, 20248.818.878.658.708.7041,900
Feb 15, 20248.308.778.278.768.7625,700
Feb 14, 20248.268.388.218.348.3416,800
Feb 13, 20248.618.728.158.268.2641,700
Feb 12, 20248.808.808.618.738.7327,900
Feb 09, 20248.778.848.768.828.8235,300
Feb 08, 20248.808.858.808.858.8511,200
Feb 07, 20248.798.868.798.828.828,900
Feb 06, 20248.628.918.628.898.8919,500
Feb 05, 20248.738.738.628.668.6610,800
Feb 02, 20248.858.908.748.828.8213,600
Feb 01, 20248.798.878.578.808.8091,000
Jan 31, 20248.868.958.698.778.7768,800
Jan 30, 20248.868.868.808.858.8524,200
Jan 29, 20248.948.948.738.848.8411,800
Jan 26, 20248.878.958.768.868.8616,000
Jan 25, 20248.828.948.808.858.8520,100
Jan 24, 20248.828.828.648.828.8223,900
Jan 23, 20248.618.838.558.828.8264,200
Jan 22, 20248.288.638.288.558.5537,800
Jan 19, 20248.258.258.128.248.2411,900
Jan 18, 20248.248.248.048.168.1622,400
Jan 17, 20248.098.238.098.238.2313,300
Jan 16, 20248.018.128.018.098.0916,800
Jan 12, 20248.128.158.008.028.0221,500
Jan 11, 20248.058.107.998.058.0515,600
Jan 10, 20248.098.098.018.098.0920,100
Jan 09, 20248.088.087.998.018.0126,200
Jan 08, 20248.108.178.088.148.1411,400
Jan 05, 20248.308.388.118.188.1824,900
Jan 04, 20248.348.358.218.308.3078,400
Jan 03, 20248.308.568.288.348.3465,000
Jan 02, 20248.458.458.308.408.4031,900
Dec 29, 20238.398.468.348.408.4013,200
Dec 28, 20238.448.618.408.488.4826,800
Dec 27, 20238.658.658.448.548.5457,100
Dec 26, 20238.678.798.598.618.6121,100
Dec 22, 20238.478.598.458.588.5823,100
Dec 21, 20238.498.608.478.558.5525,400
Dec 20, 20238.318.668.318.518.5136,000
Dec 19, 20238.388.528.258.388.3839,100
Dec 18, 20238.508.608.388.458.4585,400
Dec 15, 20238.378.458.258.388.38157,600
Dec 14, 20238.678.738.318.348.3456,300
Dec 13, 20238.358.608.238.588.5861,500
Dec 12, 20238.238.618.208.358.35101,500
Dec 11, 20238.208.318.008.238.2358,400
Dec 08, 20237.968.267.918.088.0844,400
Dec 07, 20237.807.967.707.927.9234,300
Dec 06, 20237.757.857.707.777.7742,500
Dec 05, 20237.627.687.587.647.6425,900
Dec 04, 20237.617.737.557.617.6119,000
Dec 01, 20237.327.637.327.557.5563,900
Nov 30, 20237.357.357.277.327.3227,000
Nov 29, 20237.317.357.257.287.2833,200
Nov 28, 20237.267.327.147.187.1851,700
Nov 27, 20237.257.277.107.237.2324,100
Nov 24, 20237.377.377.237.277.2710,100
Nov 22, 20237.147.357.067.287.2869,700
Nov 21, 20237.037.167.007.077.07105,700
Nov 20, 20236.907.106.907.097.0973,800
Nov 17, 20237.067.066.856.896.89100,600
Nov 16, 20237.167.317.007.057.0544,700
Nov 15, 20237.187.427.187.217.2140,800
Nov 14, 20237.277.347.187.267.2681,000
Nov 13, 20237.297.427.077.167.1664,300
Nov 10, 20237.397.637.207.397.3993,000
Nov 09, 20237.877.977.417.437.43106,000
Nov 08, 20237.727.987.657.977.97117,800
Nov 07, 20237.707.847.677.767.7679,200
Nov 06, 20237.737.947.737.777.7797,500
Nov 03, 20237.727.917.517.837.8397,600
Nov 02, 20237.747.987.667.707.7096,700
Nov 01, 20237.857.857.567.737.7387,300
Oct 31, 20237.627.847.447.727.7282,500
Oct 30, 20237.267.737.267.667.66100,100
Oct 27, 20237.537.607.037.147.1491,000
Oct 26, 20237.447.677.217.467.46127,700
Oct 25, 20236.967.706.967.527.52120,600
Oct 24, 20236.657.166.656.886.8883,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...