Kingsway Financial Services, Inc. Common Stock (DE) (KFS)

11.80
+0.00 (0.00%)
NYSE · Last Trade: Apr 23rd, 4:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kingsway Financial Services, Inc. Common Stock (DE) (KFS)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202611.6011.9711.6011.8037,96911.80
4/21/202611.7311.7511.5511.6139,51411.61
4/20/202611.8311.9311.7411.8034,91611.80
4/17/202611.9012.1311.9011.97109,31911.97
4/16/202611.8911.9511.6111.7254,25111.72
4/15/202611.9012.1111.7611.8486,50011.84
4/14/202611.8712.0811.5711.96189,31111.96
4/13/202611.3011.9111.3011.87150,58611.87
4/10/202611.5011.6311.2911.3661,10011.36
4/09/202611.4811.8011.4811.53101,77111.53
4/08/202611.5011.8011.4111.60192,38011.60
4/07/202610.7411.3310.7411.13117,94711.13
4/06/202610.4110.7610.4110.7481,60710.74
4/02/202610.3110.5010.2510.4946,68410.49
4/01/202610.5110.5510.2810.4438,97510.44
3/31/202610.4410.5110.1210.4379,99510.43
3/30/20269.9810.309.8410.2662,00010.26
3/27/202610.0910.309.879.9155,5499.91
3/26/202610.0010.3110.0010.1971,91810.19
3/25/202610.1610.259.9010.1171,58110.11
3/24/202610.2310.299.949.95104,1949.95
3/23/202610.2910.6910.1510.39116,93810.39
3/20/202610.1610.359.9810.00165,89510.00
3/19/202610.7410.7410.1610.22162,83410.22
3/18/202611.0511.1510.7210.74151,03710.74
3/17/202610.7311.3110.6611.02127,17111.02
3/16/202610.4410.9310.4410.6991,32910.69
3/13/202610.9611.2110.2510.3884,20510.38
3/12/202611.0011.2710.8710.9661,95510.96
3/11/202611.1411.4010.8811.0077,91111.00
3/10/202611.1111.4011.1111.2638,75011.26
3/09/202611.6311.6310.9511.2156,85311.21
3/06/202611.3311.7811.1811.51144,35011.51
3/05/202611.6111.8411.1511.4570,68111.45
3/04/202612.1812.2911.7811.7962,95011.79
3/03/202612.0912.3911.8912.12109,86012.12
3/02/202612.1512.5212.0712.3365,53612.33
2/27/202612.4112.4812.0912.2468,65812.24
2/26/202612.4912.6312.2912.4841,39412.48
2/25/202612.2112.5412.2112.4145,15212.41
2/24/202611.9512.2411.9212.2024,84812.20
2/23/202612.4812.5911.8411.9594,34011.95
2/20/202612.4612.5612.3512.4746,79712.47
2/19/202612.3012.5112.1012.3643,21912.36
2/18/202612.0812.3512.0612.3448,09212.34
2/17/202612.2912.3011.9612.0852,24712.08
2/13/202612.7012.8612.2112.2395,82312.23
2/12/202613.0413.1012.3512.70199,94312.70
2/11/202613.0313.2712.8512.9362,75112.93
2/10/202613.0313.2312.9212.9653,11412.96
2/09/202613.2113.4312.9413.0060,53513.00
2/06/202613.1013.3613.0013.1988,69313.19
2/05/202613.1513.3013.0013.0192,03313.01
2/04/202613.5813.6913.1813.2367,89913.23
2/03/202613.7013.7813.4313.5166,98513.51
2/02/202613.5213.7113.4213.61100,97113.61
1/30/202613.4113.6613.2313.4278,91713.42
1/29/202613.3213.5113.2313.4323,94713.43
1/28/202613.4113.5213.1813.2667,60413.26
1/27/202613.3613.5613.1913.3525,50813.35
1/26/202613.1513.4513.1013.3752,93313.37
1/23/202613.3313.5413.1213.1946,49413.19