• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Kingsway Financial Services (NY: KFS )

    9.330 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 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 (%)
    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%)
    Oct 01, 2024 8.310 8.380 8.200 8.220 34,023 -0.06(-0.72%)
    Sep 30, 2024 8.120 8.368 8.120 8.280 55,491 +0.18(+2.22%)
    Sep 27, 2024 8.050 8.208 8.050 8.100 50,077 +0.12(+1.50%)
    Sep 26, 2024 8.070 8.070 7.950 7.980 31,123 -0.01(-0.13%)
    Sep 25, 2024 8.000 8.010 7.970 7.990 16,424 -0.03(-0.37%)
    Sep 24, 2024 8.040 8.159 7.970 8.020 42,085 +0.02(+0.25%)
    Sep 23, 2024 8.090 8.140 7.990 8.000 19,951 +0.07(+0.88%)
    Sep 20, 2024 8.050 8.065 7.930 7.930 96,575 -0.10(-1.25%)
    Sep 19, 2024 8.150 8.150 7.990 8.030 20,138 +0.04(+0.50%)
    Sep 18, 2024 8.000 8.090 7.990 7.990 20,460 -0.03(-0.37%)
    Sep 17, 2024 7.980 8.050 7.880 8.020 24,207 +0.12(+1.52%)
    Sep 16, 2024 7.740 7.960 7.740 7.900 39,347 +0.12(+1.54%)
    Sep 13, 2024 7.880 7.900 7.780 7.780 42,381 -0.02(-0.26%)
    Sep 12, 2024 7.910 7.920 7.770 7.800 50,351 -0.11(-1.39%)
    Sep 11, 2024 8.000 8.045 7.900 7.910 89,218 -0.13(-1.62%)
    Sep 10, 2024 8.020 8.080 8.000 8.040 11,091 +0.01(+0.12%)
    Sep 09, 2024 8.000 8.110 8.000 8.030 13,835 +0.07(+0.88%)
    Sep 06, 2024 8.000 8.070 7.960 7.960 40,842 -0.05(-0.62%)
    Sep 05, 2024 8.060 8.060 8.000 8.010 7,683 -0.05(-0.62%)
    Sep 04, 2024 7.970 8.130 7.970 8.060 13,884 +0.06(+0.75%)
    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.