ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

KFS Kingsway Financial Services Inc New

8.25
-0.05 (-0.60%)
Last Updated: 13:09:06
Delayed by 15 minutes

KFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 8.30 -0.09 -1.07% 8.40 8.40 8.19 44,464
Mar 26 2024 8.39 -0.08 -0.94% 8.43 8.47 8.365 10,949
Mar 25 2024 8.47 0.07 0.83% 8.48 8.68 8.35 29,247
Mar 22 2024 8.40 -0.08 -0.94% 8.52 8.69 8.30 39,022
Mar 21 2024 8.48 -0.11 -1.28% 8.61 8.61 8.32 33,409
Mar 20 2024 8.59 0.15 1.78% 8.51 8.59 8.25 31,214
Mar 19 2024 8.44 -0.11 -1.29% 8.55 8.55 8.32 17,310
Mar 18 2024 8.55 0.13 1.54% 8.34 8.68 8.34 25,166
Mar 15 2024 8.42 0.04 0.48% 8.32 8.47 8.115 104,143
Mar 14 2024 8.38 -0.15 -1.76% 8.56 8.73 8.23 35,889
Mar 13 2024 8.53 -0.14 -1.61% 8.62 8.64 8.4424 18,848
Mar 12 2024 8.67 -0.07 -0.80% 8.75 8.75 8.65 29,036
Mar 11 2024 8.74 -0.06 -0.68% 8.75 8.795 8.65 27,176
Mar 08 2024 8.80 -0.19 -2.11% 8.99 8.99 8.7599 35,721
Mar 07 2024 8.99 -0.33 -3.54% 9.33 9.33 8.94 31,390
Mar 06 2024 9.32 0.02 0.22% 9.35 9.45 9.24 20,029
Mar 05 2024 9.30 0.05 0.54% 9.25 9.405 9.17 24,859
Mar 04 2024 9.25 -0.09 -0.96% 9.41 9.80 9.22 28,034
Mar 01 2024 9.34 0.52 5.90% 8.88 9.34 8.75 28,558
Feb 29 2024 8.82 0.09 1.03% 8.83 8.88 8.65 41,591
Feb 28 2024 8.73 -0.05 -0.57% 8.69 8.8499 8.69 14,393
Feb 27 2024 8.78 0.08 0.92% 8.74 8.87 8.674 10,321
Feb 26 2024 8.70 0.16 1.87% 8.61 8.70 8.5268 11,736
Feb 23 2024 8.54 0.04 0.47% 8.63 8.63 8.44 13,002
Feb 22 2024 8.50 -0.10 -1.16% 8.54 8.54 8.40 11,230
Feb 21 2024 8.60 0.01 0.12% 8.51 8.64 8.49 18,943
Feb 20 2024 8.59 -0.11 -1.26% 8.73 8.8293 8.58 26,303
Feb 16 2024 8.70 -0.06 -0.68% 8.81 8.87 8.65 41,948
Feb 15 2024 8.76 0.42 5.04% 8.30 8.77 8.27 25,739
Feb 14 2024 8.34 0.08 0.97% 8.26 8.38 8.21 16,766
Feb 13 2024 8.26 -0.47 -5.38% 8.61 8.72 8.15 41,715
Feb 12 2024 8.73 -0.09 -1.02% 8.80 8.80 8.61 27,924
Feb 09 2024 8.82 -0.03 -0.34% 8.85 8.85 8.76 35,251
Feb 08 2024 8.85 0.03 0.34% 8.85 8.85 8.80 11,194
Feb 07 2024 8.82 -0.07 -0.79% 8.92 8.92 8.79 8,915
Feb 06 2024 8.89 0.23 2.66% 8.62 8.91 8.62 19,547
Feb 05 2024 8.66 -0.16 -1.81% 8.73 8.78 8.619 10,750
Feb 02 2024 8.82 0.02 0.23% 8.85 8.905 8.74 13,633
Feb 01 2024 8.80 0.03 0.34% 8.71 8.8699 8.57 90,959
Jan 31 2024 8.77 -0.08 -0.90% 8.77 8.95 8.69 68,771
Jan 30 2024 8.85 0.01 0.11% 8.86 8.86 8.80 24,186
Jan 29 2024 8.84 -0.02 -0.23% 8.89 8.9356 8.73 11,774
Jan 26 2024 8.86 0.01 0.11% 8.87 8.95 8.76 16,012
Jan 25 2024 8.85 0.03 0.34% 8.82 8.94 8.80 20,070
Jan 24 2024 8.82 0.00 0.00% 8.82 8.82 8.6419 23,886
Jan 23 2024 8.82 0.27 3.16% 8.61 8.83 8.49 64,171
Jan 22 2024 8.55 0.31 3.76% 8.28 8.625 8.28 37,756
Jan 19 2024 8.24 0.08 0.98% 8.25 8.25 8.12 11,850
Jan 18 2024 8.16 -0.07 -0.85% 8.24 8.24 8.035 22,389
Jan 17 2024 8.23 0.14 1.73% 8.09 8.23 8.09 13,292
Jan 16 2024 8.09 0.07 0.87% 8.01 8.12 8.00 16,751
Jan 12 2024 8.02 -0.03 -0.37% 8.12 8.1549 8.00 21,470
Jan 11 2024 8.05 -0.04 -0.49% 8.03 8.07 7.99 15,559
Jan 10 2024 8.09 0.08 1.00% 7.99 8.09 7.99 20,128
Jan 09 2024 8.01 -0.13 -1.60% 8.08 8.08 7.99 26,167
Jan 08 2024 8.14 -0.04 -0.49% 8.10 8.17 8.08 11,377
Jan 05 2024 8.18 -0.12 -1.45% 8.23 8.3845 8.11 24,864
Jan 04 2024 8.30 -0.04 -0.48% 8.34 8.36 8.21 78,441
Jan 03 2024 8.34 -0.06 -0.71% 8.30 8.56 8.28 65,013
Jan 02 2024 8.40 0.00 0.00% 8.45 8.45 8.30 31,900
Dec 29 2023 8.40 -0.08 -0.94% 8.39 8.47 8.34 13,209

Your Recent History

Delayed Upgrade Clock