Kingsway Financial Services Inc New (KFS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.47 | 8.7 | 8.16 | 158532 | 8.34003564 | CS |
| 4 | -0.53 | -5.88888888889 | 9 | 9.28 | 8.16 | 68851 | 8.47705307 | CS |
| 12 | 0.42 | 5.21739130435 | 8.05 | 9.58 | 8.05 | 47000 | 8.68759003 | CS |
| 26 | 0.49 | 6.14035087719 | 7.98 | 9.58 | 7.6 | 49885 | 8.39636293 | CS |
| 52 | 0.16 | 1.92539109507 | 8.31 | 9.8 | 7.6 | 46087 | 8.36477955 | CS |
| 156 | 3 | 54.844606947 | 5.47 | 10.6 | 5.01 | 47410 | 8.02879862 | CS |
| 260 | 6.78 | 401.183431953 | 1.69 | 10.6 | 1.26 | 40240 | 6.71588656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.47 | 0.08 | 0.95 | 8.35 | 8.75 | 8.35 | 49065 |
| 1734651600 | 8.39 | 0.09 | 1.08 | 8.5 | 8.57 | 8.28 | 240718 |
| 1734565200 | 8.3 | -0.16 | -1.89 | 8.5 | 8.655 | 8.2807 | 492799 |
| 1734478800 | 8.46 | -0.09 | -1.05 | 8.55 | 8.59 | 8.4 | 22983 |
| 1734392400 | 8.55 | 0.19 | 2.27 | 8.39 | 8.7 | 8.3 | 22227 |
| 1734133200 | 8.36 | 0.04 | 0.48 | 8.47 | 8.47 | 8.16 | 13934 |
| 1734046800 | 8.32 | -0.04 | -0.48 | 8.3 | 8.45 | 8.25 | 18212 |
| 1733960400 | 8.36 | -0.04 | -0.48 | 8.43 | 8.5 | 8.24 | 24709 |
| 1733874000 | 8.4 | -0.08 | -0.94 | 8.7 | 8.72 | 8.3539999 | 90463 |
| 1733787600 | 8.48 | -0.03 | -0.35 | 8.5 | 8.595 | 8.28 | 35811 |
| 1733528400 | 8.51 | -0.19 | -2.18 | 8.7 | 8.7 | 8.43 | 23578 |
| 1733442000 | 8.7 | -0.13 | -1.47 | 8.85 | 8.875 | 8.4 | 35391 |
| 1733355600 | 8.83 | 0.06 | 0.68 | 8.85 | 8.85 | 8.77 | 20159 |
| 1733269200 | 8.77 | -0.07 | -0.79 | 8.83 | 8.95 | 8.7 | 65327 |
| 1733182800 | 8.84 | 0.01 | 0.11 | 8.86 | 8.94 | 8.7 | 38311 |
| 1732917840 | 8.83 | -0.04 | -0.45 | 8.91 | 8.95 | 8.81 | 13311 |
| 1732750800 | 8.8699999 | 0.01 | 0.11 | 8.86 | 9 | 8.8 | 27420 |
| 1732664400 | 8.86 | -0.02 | -0.23 | 8.95 | 9.09 | 8.84 | 18691 |
| 1732578000 | 8.88 | -0.1 | -1.11 | 9.0399999 | 9.2 | 8.8699999 | 26003 |
| 1732318800 | 8.98 | -0.03 | -0.33 | 9 | 9.28 | 8.9556 | 78126 |
| 1732232400 | 9.01 | 0.01 | 0.11 | 9.09 | 9.14 | 8.94 | 46554 |
| 1732146000 | 9 | 0.03 | 0.33 | 8.99 | 9.02 | 8.83 | 44485 |
| 1732059600 | 8.97 | 0.15 | 1.70 | 8.83 | 9.14 | 8.78 | 62035 |
| 1731973200 | 8.82 | -0.06 | -0.68 | 8.91 | 9.1199999 | 8.78 | 55191 |
| 1731714000 | 8.88 | 0.14 | 1.60 | 8.81 | 8.95 | 8.71 | 43142 |
| 1731627600 | 8.74 | -0.17 | -1.91 | 8.96 | 8.96 | 8.7 | 15437 |
| 1731541200 | 8.91 | 0.06 | 0.68 | 8.95 | 9 | 8.815 | 17788 |
| 1731454800 | 8.85 | -0.11 | -1.23 | 8.81 | 8.99 | 8.65 | 44938 |
| 1731368400 | 8.96 | -0.4 | -4.27 | 9.4 | 9.4 | 8.66 | 44104 |
| 1731109200 | 9.36 | 0.03 | 0.32 | 9.4 | 9.41 | 9.285 | 34842 |
| 1731022800 | 9.33 | -0.22 | -2.30 | 9.55 | 9.55 | 8.625 | 83971 |
| 1730936400 | 9.55 | 0.2 | 2.14 | 9.4 | 9.58 | 9.34 | 79580 |
| 1730850000 | 9.35 | -0.05 | -0.53 | 9.4 | 9.425 | 9.31 | 20326 |
| 1730763600 | 9.4 | 0.57 | 6.46 | 8.89 | 9.4 | 8.89 | 23940 |
| 1730500800 | 8.83 | -0.12 | -1.34 | 8.97 | 8.97 | 8.77 | 12321 |
| 1730414400 | 8.95 | -0.23 | -2.51 | 9.24 | 9.24 | 8.9 | 11821 |
| 1730328000 | 9.18 | -0.05 | -0.54 | 9.28 | 9.3699999 | 9.1 | 7516 |
| 1730241600 | 9.23 | -0.02 | -0.22 | 9.16 | 9.3223 | 9.14 | 15186 |
| 1730155200 | 9.25 | 0.33 | 3.70 | 8.92 | 9.3 | 8.92 | 22002 |
| 1729896000 | 8.92 | -0.13 | -1.44 | 9.0399999 | 9.14 | 8.92 | 11544 |
| 1729809600 | 9.05 | 0 | 0.00 | 9.01 | 9.06 | 8.8 | 85434 |
| 1729723200 | 9.05 | -0.05 | -0.55 | 9.08 | 9.08 | 8.835 | 8199 |
| 1729636800 | 9.1 | -0.25 | -2.67 | 9.31 | 9.32 | 9.09 | 13253 |
| 1729550400 | 9.35 | 0.09 | 0.97 | 9.3 | 9.44 | 9.26 | 28104 |
| 1729291200 | 9.26 | -0.2 | -2.11 | 9.44 | 9.44 | 9.1883 | 30856 |
| 1729204800 | 9.46 | 0.57 | 6.41 | 8.94 | 9.5399999 | 8.82 | 65902 |
| 1729118400 | 8.89 | 0.15 | 1.72 | 8.82 | 8.99 | 8.4892 | 53930 |
| 1729032000 | 8.74 | 0 | 0.00 | 8.78 | 8.815 | 8.74 | 16318 |
| 1728945600 | 8.74 | 0.12 | 1.39 | 8.6199999 | 8.97 | 8.6199999 | 52615 |
| 1728686400 | 8.6199999 | 0.2 | 2.38 | 8.46 | 8.67 | 8.41 | 34003 |
| 1728600000 | 8.42 | 0.14 | 1.69 | 8.2899999 | 8.465 | 8.25 | 89470 |
| 1728513600 | 8.28 | -0.01 | -0.12 | 8.26 | 8.42 | 8.255 | 18149 |
| 1728427200 | 8.2899999 | 0.06 | 0.73 | 8.24 | 8.35 | 8.1577 | 15798 |
| 1728340800 | 8.23 | 0.01 | 0.12 | 8.26 | 8.39 | 8.22 | 39918 |
| 1728081600 | 8.22 | -0.1 | -1.20 | 8.4 | 8.4 | 8.21 | 16692 |
| 1727995200 | 8.32 | 0.15 | 1.84 | 8.19 | 8.38 | 8.17 | 31664 |
| 1727908800 | 8.17 | -0.05 | -0.61 | 8.24 | 8.35 | 8.17 | 28204 |
| 1727822400 | 8.22 | -0.06 | -0.72 | 8.27 | 8.38 | 8.2 | 34023 |
| 1727736000 | 8.28 | 0.18 | 2.22 | 8.1199999 | 8.3684999 | 8.1199999 | 55491 |
| 1727476800 | 8.1 | 0.12 | 1.50 | 8.05 | 8.2079 | 8.05 | 50077 |
| 1727390400 | 7.98 | -0.01 | -0.13 | 8.07 | 8.07 | 7.95 | 31123 |
| 1727304000 | 7.99 | -0.03 | -0.37 | 8.02 | 8.02 | 7.97 | 16424 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
