Kingsway Financial Services Inc New (KFS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.11180124224 | 8.05 | 8.38 | 8.05 | 39590 | 8.21523557 | CS |
| 4 | 0.18 | 2.23880597015 | 8.04 | 8.38 | 7.77 | 37590 | 8.00668602 | CS |
| 12 | -0.13 | -1.55688622754 | 8.35 | 8.98 | 7.6 | 52620 | 8.18114076 | CS |
| 26 | -0.29 | -3.40775558167 | 8.51 | 9.34 | 7.6 | 57535 | 8.17450702 | CS |
| 52 | 0.8 | 10.781671159 | 7.42 | 9.8 | 6.25 | 55755 | 7.95149904 | CS |
| 156 | 2.84 | 52.7881040892 | 5.38 | 10.6 | 5.01 | 45851 | 7.89931734 | CS |
| 260 | 5.91 | 255.844155844 | 2.31 | 10.6 | 1.26 | 39681 | 6.47667628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 7.93 | -0.1 | -1.25 | 8.05 | 8.065 | 7.93 | 96575 |
| 1726785600 | 8.03 | 0.04 | 0.50 | 8.15 | 8.15 | 7.99 | 20138 |
| 1726699200 | 7.99 | -0.03 | -0.37 | 8.0399999 | 8.09 | 7.99 | 20460 |
| 1726612800 | 8.02 | 0.12 | 1.52 | 7.98 | 8.05 | 7.88 | 24207 |
| 1726526400 | 7.9 | 0.12 | 1.54 | 7.74 | 7.96 | 7.74 | 39347 |
| 1726267200 | 7.78 | -0.02 | -0.26 | 7.88 | 7.9 | 7.78 | 42381 |
| 1726180800 | 7.8 | -0.11 | -1.39 | 7.95 | 7.95 | 7.77 | 50351 |
| 1726094400 | 7.91 | -0.13 | -1.62 | 7.98 | 8.045 | 7.9 | 89218 |
| 1726008000 | 8.0399999 | 0.01 | 0.12 | 8.08 | 8.08 | 8 | 11091 |
| 1725921600 | 8.03 | 0.07 | 0.88 | 7.95 | 8.11 | 7.95 | 13835 |
| 1725662400 | 7.96 | -0.05 | -0.62 | 7.99 | 8.07 | 7.96 | 40842 |
| 1725576000 | 8.01 | -0.05 | -0.62 | 8.06 | 8.11 | 8 | 7683 |
| 1725489600 | 8.06 | 0.06 | 0.75 | 7.97 | 8.13 | 7.97 | 13884 |
| 1725403200 | 8 | -0.29 | -3.50 | 8.27 | 8.27 | 8 | 42241 |
| 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 | 7.7 | 7.85 | 7.65 | 115102 |
| 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 | 7.78 | 7.78 | 7.69 | 48835 |
| 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 | 8.2 | 8.2 | 7.94 | 84969 |
| 1722638400 | 8.36 | 0.01 | 0.12 | 8.2 | 8.5 | 8.19 | 86829 |
| 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 | 8.34 | 86708 |
| 1721860800 | 8.47 | 0.03 | 0.36 | 8.4 | 8.6649999 | 8.38 | 120443 |
| 1721774400 | 8.44 | 0.13 | 1.56 | 8.31 | 8.4761 | 8.22 | 25464 |
| 1721688000 | 8.31 | 0.01 | 0.12 | 8.2899999 | 8.43 | 8.1199999 | 40913 |
| 1721428800 | 8.3 | -0.23 | -2.70 | 8.57 | 8.57 | 8.3 | 17235 |
| 1721342400 | 8.53 | -0.16 | -1.84 | 8.61 | 8.67 | 8.44 | 24682 |
| 1721256000 | 8.69 | 0.09 | 1.05 | 8.6 | 8.71 | 8.56 | 39859 |
| 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 | 50527 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
