Kingsway Financial Services Inc New (KFS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.248756218905 | 8.04 | 8.159 | 7.93 | 39842 | 7.97229538 | CS |
| 4 | -0.18 | -2.19512195122 | 8.2 | 8.29 | 7.74 | 35327 | 7.97596245 | CS |
| 12 | -0.27 | -3.25693606755 | 8.29 | 8.98 | 7.6 | 54467 | 8.17617955 | CS |
| 26 | -0.46 | -5.42452830189 | 8.48 | 9.34 | 7.6 | 54738 | 8.17538916 | CS |
| 52 | 0.02 | 0.25 | 8 | 9.8 | 6.25 | 55481 | 7.93012238 | CS |
| 156 | 2.71 | 51.0357815443 | 5.31 | 10.6 | 4.85 | 45312 | 7.88871188 | CS |
| 260 | 5.74 | 251.754385965 | 2.28 | 10.6 | 1.26 | 39223 | 6.45638969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 8.02 | 0.02 | 0.25 | 8.0399999 | 8.159 | 7.97 | 42085 |
| 1727131200 | 8 | 0.07 | 0.88 | 7.98 | 8.14 | 7.93 | 19951 |
| 1726872000 | 7.93 | -0.1 | -1.25 | 8.05 | 8.065 | 7.93 | 96575 |
| 1726785600 | 8.03 | 0.04 | 0.50 | 8.05 | 8.07 | 7.99 | 19923 |
| 1726699200 | 7.99 | -0.03 | -0.37 | 8 | 8.09 | 7.99 | 20446 |
| 1726612800 | 8.02 | 0.12 | 1.52 | 7.9 | 8.05 | 7.88 | 23994 |
| 1726526400 | 7.9 | 0.12 | 1.54 | 7.8 | 7.96 | 7.78 | 36189 |
| 1726267200 | 7.78 | -0.02 | -0.26 | 7.8501 | 7.9 | 7.78 | 42189 |
| 1726180800 | 7.8 | -0.11 | -1.39 | 7.905 | 7.92 | 7.77 | 50252 |
| 1726094400 | 7.91 | -0.13 | -1.62 | 7.98 | 8.045 | 7.9 | 89218 |
| 1726008000 | 8.0399999 | 0.01 | 0.12 | 8.05 | 8.08 | 8 | 11060 |
| 1725921600 | 8.03 | 0.07 | 0.88 | 7.95 | 8.11 | 7.95 | 13835 |
| 1725662400 | 7.96 | -0.05 | -0.62 | 8.0399999 | 8.07 | 7.96 | 40592 |
| 1725576000 | 8.01 | -0.05 | -0.62 | 8.01 | 8.05 | 8 | 7483 |
| 1725489600 | 8.06 | 0.06 | 0.75 | 7.97 | 8.13 | 7.97 | 13884 |
| 1725403200 | 8 | -0.29 | -3.50 | 8.255 | 8.255 | 8 | 41953 |
| 1725057600 | 8.2899999 | 0.12 | 1.47 | 8.18 | 8.2899999 | 8.11 | 47303 |
| 1724971200 | 8.17 | 0.08 | 0.99 | 8.16 | 8.2499 | 8.1 | 24256 |
| 1724884800 | 8.09 | -0.12 | -1.46 | 8.2 | 8.23 | 8.09 | 25363 |
| 1724798400 | 8.21 | 0.09 | 1.11 | 8.1 | 8.26 | 8.075 | 26399 |
| 1724712000 | 8.1199999 | -0.06 | -0.73 | 8.25 | 8.3 | 8.06 | 66832 |
| 1724452800 | 8.18 | 0.23 | 2.89 | 8.02 | 8.24 | 8.02 | 29882 |
| 1724366400 | 7.95 | -0.01 | -0.13 | 8.01 | 8.01 | 7.9 | 21567 |
| 1724280000 | 7.96 | 0.24 | 3.11 | 7.78 | 7.97 | 7.7 | 102507 |
| 1724193600 | 7.72 | -0.03 | -0.39 | 7.79 | 7.89 | 7.67 | 33522 |
| 1724107200 | 7.75 | 0.06 | 0.78 | 7.71 | 7.84 | 7.6 | 42604 |
| 1723848000 | 7.69 | -0.02 | -0.26 | 7.735 | 7.8 | 7.65 | 113820 |
| 1723761600 | 7.71 | 0.01 | 0.13 | 7.83 | 7.97 | 7.7 | 76277 |
| 1723675200 | 7.7 | -0.01 | -0.13 | 7.74 | 7.7784 | 7.62 | 28732 |
| 1723588800 | 7.71 | 0 | 0.00 | 7.72 | 7.775 | 7.69 | 48763 |
| 1723502400 | 7.71 | -0.09 | -1.15 | 7.77 | 7.83 | 7.64 | 65499 |
| 1723243200 | 7.8 | -0.11 | -1.39 | 7.9 | 7.93 | 7.79 | 26203 |
| 1723156800 | 7.91 | -0.06 | -0.75 | 8.05 | 8.05 | 7.84 | 49881 |
| 1723070400 | 7.97 | -0.04 | -0.50 | 8 | 8.3 | 7.96 | 58779 |
| 1722984000 | 8.01 | 0.01 | 0.12 | 7.95 | 8.08 | 7.95 | 50230 |
| 1722897600 | 8 | -0.36 | -4.31 | 8.1 | 8.155 | 7.94 | 84816 |
| 1722638400 | 8.36 | 0.01 | 0.12 | 8.22 | 8.5 | 8.19 | 86108 |
| 1722552000 | 8.35 | -0.13 | -1.53 | 8.47 | 8.47 | 8.16 | 112269 |
| 1722465600 | 8.48 | -0.3 | -3.42 | 8.7899999 | 8.7899999 | 8.34 | 207605 |
| 1722379200 | 8.78 | 0.18 | 2.09 | 8.7 | 8.81 | 8.55 | 96533 |
| 1722292800 | 8.6 | 0 | 0.00 | 8.63 | 8.98 | 8.492 | 194845 |
| 1722033600 | 8.6 | 0.06 | 0.70 | 8.65 | 8.65 | 8.49 | 67601 |
| 1721947200 | 8.5399999 | 0.07 | 0.83 | 8.55 | 8.64 | 8.35 | 86640 |
| 1721860800 | 8.47 | 0.03 | 0.36 | 8.43 | 8.6649999 | 8.38 | 120354 |
| 1721774400 | 8.44 | 0.03 | 0.36 | 8.31 | 8.4761 | 8.22 | 25464 |
| 1721688000 | 8.41 | 0.11 | 1.33 | 8.2899999 | 8.43 | 8.1199999 | 27090 |
| 1721428800 | 8.3 | -0.23 | -2.70 | 8.55 | 8.55 | 8.3 | 14951 |
| 1721342400 | 8.53 | -0.16 | -1.84 | 8.61 | 8.67 | 8.44 | 24682 |
| 1721256000 | 8.69 | 0.09 | 1.05 | 8.58 | 8.71 | 8.56 | 39606 |
| 1721169600 | 8.6 | 0.1 | 1.18 | 8.61 | 8.68 | 8.47 | 51687 |
| 1721083200 | 8.5 | 0.13 | 1.55 | 8.44 | 8.55 | 8.24 | 57401 |
| 1720824000 | 8.3699999 | 0.03 | 0.36 | 8.35 | 8.445 | 8.18 | 53396 |
| 1720737600 | 8.34 | 0.2 | 2.46 | 8.25 | 8.34 | 8.11 | 50157 |
| 1720651200 | 8.14 | 0.1 | 1.24 | 8.07 | 8.14 | 7.99 | 75111 |
| 1720564800 | 8.0399999 | -0.1 | -1.23 | 8.1 | 8.27 | 8.01 | 27401 |
| 1720478400 | 8.14 | 0.11 | 1.37 | 8.09 | 8.3 | 8.09 | 26654 |
| 1720219200 | 8.03 | 0.03 | 0.37 | 8 | 8.03 | 7.98 | 50514 |
| 1720040640 | 8 | -0.22 | -2.68 | 8.2899999 | 8.2899999 | 7.98 | 46391 |
| 1719960000 | 8.22 | 0.04 | 0.49 | 8.24 | 8.26 | 8.035 | 56772 |
| 1719873600 | 8.18 | -0.06 | -0.73 | 8.19 | 8.2899999 | 8.01 | 28121 |
| 1719614400 | 8.24 | 0.05 | 0.61 | 8.21 | 8.32 | 8.08 | 442714 |
| 1719528000 | 8.19 | 0.24 | 3.02 | 7.98 | 8.19 | 7.98 | 34323 |
| 1719441600 | 7.95 | -0.14 | -1.73 | 8.03 | 8.06 | 7.95 | 55924 |
| 1719355200 | 8.09 | -0.06 | -0.74 | 8.13 | 8.25 | 8.08 | 16046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
