Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kingsway Financial Services (NY: KFS ) 8.180 +0.230 (+2.89%) Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 8.150 8.240 8.110 8.180 29,882 +0.23(+2.89%) Aug 22, 2024 7.970 7.990 7.900 7.950 21,567 -0.01(-0.13%) Aug 21, 2024 7.750 7.970 7.700 7.960 102,507 +0.24(+3.11%) Aug 20, 2024 7.790 7.790 7.670 7.720 33,522 -0.03(-0.39%) Aug 19, 2024 7.710 7.840 7.600 7.750 42,604 +0.06(+0.78%) Aug 16, 2024 7.700 7.800 7.650 7.690 115,102 -0.02(-0.26%) Aug 15, 2024 7.830 7.970 7.700 7.710 76,277 +0.01(+0.13%) Aug 14, 2024 7.720 7.778 7.620 7.700 28,732 -0.01(-0.13%) Aug 13, 2024 7.720 7.775 7.690 7.710 48,835 +0.00(+0.00%) Aug 12, 2024 7.770 7.830 7.640 7.710 65,499 -0.09(-1.15%) Aug 09, 2024 7.900 7.930 7.790 7.800 26,203 -0.11(-1.39%) Aug 08, 2024 7.960 8.040 7.840 7.910 49,881 -0.06(-0.75%) Aug 07, 2024 8.000 8.240 7.950 7.970 58,779 -0.04(-0.50%) Aug 06, 2024 7.950 8.080 7.950 8.010 50,230 +0.01(+0.12%) Aug 05, 2024 8.200 8.200 7.940 8.000 84,969 -0.36(-4.31%) Aug 02, 2024 8.200 8.500 8.190 8.360 86,829 +0.01(+0.12%) Aug 01, 2024 8.400 8.440 8.160 8.350 112,269 -0.13(-1.53%) Jul 31, 2024 8.640 8.780 8.340 8.480 207,605 -0.30(-3.42%) Jul 30, 2024 8.700 8.810 8.550 8.780 96,533 +0.18(+2.09%) Jul 29, 2024 8.600 8.980 8.492 8.600 194,845 +0.00(+0.00%) Jul 26, 2024 8.650 8.650 8.490 8.600 67,601 +0.06(+0.70%) Jul 25, 2024 8.550 8.640 8.350 8.540 86,708 +0.07(+0.83%) Jul 24, 2024 8.400 8.665 8.380 8.470 120,443 +0.03(+0.36%) Jul 23, 2024 8.310 8.476 8.310 8.440 25,464 +0.13(+1.56%) Jul 22, 2024 8.150 8.430 8.120 8.310 40,913 +0.01(+0.12%) Jul 19, 2024 8.570 8.570 8.300 8.300 17,235 -0.23(-2.70%) Jul 18, 2024 8.610 8.660 8.440 8.530 24,682 -0.16(-1.84%) Jul 17, 2024 8.600 8.710 8.560 8.690 39,859 +0.09(+1.05%) Jul 16, 2024 8.610 8.680 8.470 8.600 51,687 +0.10(+1.18%) Jul 15, 2024 8.440 8.550 8.240 8.500 57,401 +0.13(+1.55%) Jul 12, 2024 8.350 8.445 8.180 8.370 53,396 +0.03(+0.36%) Jul 11, 2024 8.250 8.340 8.110 8.340 50,527 +0.20(+2.46%) Jul 10, 2024 8.050 8.140 7.990 8.140 75,111 +0.10(+1.24%) Jul 09, 2024 8.100 8.270 8.010 8.040 27,401 -0.10(-1.23%) Jul 08, 2024 8.090 8.300 8.090 8.140 26,654 +0.11(+1.37%) Jul 05, 2024 8.000 8.030 7.980 8.030 50,514 +0.03(+0.37%) Jul 03, 2024 8.290 8.290 7.980 8.000 46,391 -0.22(-2.68%) Jul 02, 2024 8.240 8.260 8.035 8.220 56,772 +0.04(+0.49%) Jul 01, 2024 8.190 8.230 8.010 8.180 28,121 -0.06(-0.73%) Jun 28, 2024 8.210 8.320 8.080 8.240 442,714 +0.05(+0.61%) Jun 27, 2024 7.980 8.190 7.980 8.190 34,323 +0.24(+3.02%) Jun 26, 2024 8.030 8.060 7.950 7.950 55,924 -0.14(-1.73%) Jun 25, 2024 8.250 8.250 8.080 8.090 16,046 -0.06(-0.74%) Jun 24, 2024 8.150 8.270 8.150 8.150 37,522 -0.02(-0.24%) Jun 21, 2024 8.180 8.250 8.120 8.170 62,268 +0.02(+0.25%) Jun 20, 2024 7.980 8.250 7.980 8.150 64,785 +0.11(+1.37%) Jun 18, 2024 8.200 8.200 8.040 8.040 107,010 -0.02(-0.25%) Jun 17, 2024 7.970 8.110 7.970 8.060 21,432 +0.06(+0.75%) Jun 14, 2024 7.980 8.080 7.980 8.000 75,648 -0.05(-0.62%) Jun 13, 2024 8.030 8.070 7.980 8.050 63,655 -0.01(-0.12%) Jun 12, 2024 8.090 8.160 8.040 8.060 122,181 +0.01(+0.12%) Jun 11, 2024 7.970 8.095 7.965 8.050 90,629 +0.05(+0.63%) Jun 10, 2024 7.980 8.070 7.950 8.000 169,940 +0.00(+0.00%) Jun 07, 2024 8.000 8.045 7.995 8.000 69,143 +0.00(+0.00%) Jun 06, 2024 8.020 8.060 7.990 8.000 153,788 -0.07(-0.87%) Jun 05, 2024 8.040 8.070 7.990 8.070 177,582 +0.13(+1.64%) Jun 04, 2024 8.020 8.015 7.910 7.940 44,490 -0.05(-0.63%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.