Kingsway Financial Services Inc (KFS) Historical Stock Data
8.58 ↑0.05 (0.59%)
As of April 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, KFS is up 0.07% a day on average. There have been 15 days where Kingsway Financial Services Inc closed green and 15 days where KFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.60 | 8.58 | ↓$0.02 (-0.23%) | 8.49 | 8.63 | 14.79K |
| 2024-04-25 | 8.65 | 8.53 | ↓$0.12 (-1.39%) | 8.30 | 8.80 | 36.01K |
| 2024-04-24 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.36 | 8.81 | 35.25K |
| 2024-04-23 | 8.75 | 8.80 | ↑$0.05 (0.57%) | 8.75 | 8.88 | 10.85K |
| 2024-04-22 | 8.60 | 8.74 | ↑$0.14 (1.63%) | 8.58 | 8.75 | 24.57K |
| 2024-04-19 | 8.35 | 8.63 | ↑$0.28 (3.35%) | 8.35 | 8.74 | 43.15K |
| 2024-04-18 | 8.57 | 8.43 | ↓$0.14 (-1.63%) | 8.27 | 8.60 | 63.01K |
| 2024-04-17 | 8.59 | 8.41 | ↓$0.18 (-2.10%) | 8.22 | 8.60 | 24.59K |
| 2024-04-16 | 8.55 | 8.60 | ↑$0.05 (0.58%) | 8.39 | 8.60 | 14.81K |
| 2024-04-15 | 8.39 | 8.51 | ↑$0.12 (1.43%) | 8.22 | 8.51 | 26.66K |
| 2024-04-12 | 8.46 | 8.24 | ↓$0.22 (-2.60%) | 8.20 | 8.46 | 28.69K |
| 2024-04-11 | 8.55 | 8.48 | ↓$0.07 (-0.80%) | 8.38 | 8.55 | 17.99K |
| 2024-04-10 | 8.14 | 8.37 | ↑$0.23 (2.83%) | 8.10 | 8.38 | 25.47K |
| 2024-04-09 | 8.21 | 8.32 | ↑$0.11 (1.34%) | 8.05 | 8.32 | 46.29K |
| 2024-04-08 | 8.35 | 8.20 | ↓$0.15 (-1.80%) | 8.06 | 8.35 | 14.54K |
| 2024-04-05 | 8.21 | 8.26 | ↑$0.05 (0.61%) | 8.21 | 8.37 | 12.04K |
| 2024-04-04 | 8.51 | 8.37 | ↓$0.14 (-1.65%) | 8.16 | 8.51 | 55.86K |
| 2024-04-03 | 8.26 | 8.46 | ↑$0.20 (2.42%) | 8.23 | 8.54 | 47.58K |
| 2024-04-02 | 8.12 | 8.22 | ↑$0.10 (1.23%) | 8.00 | 8.28 | 44.12K |
| 2024-04-01 | 8.40 | 8.16 | ↓$0.24 (-2.86%) | 8.14 | 8.40 | 26.77K |
| 2024-03-28 | 8.30 | 8.34 | ↑$0.04 (0.54%) | 8.20 | 8.35 | 40.97K |
| 2024-03-27 | 8.40 | 8.30 | ↓$0.10 (-1.19%) | 8.19 | 8.40 | 44.46K |
| 2024-03-26 | 8.45 | 8.39 | ↓$0.06 (-0.71%) | 8.37 | 8.45 | 10.95K |
| 2024-03-25 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.35 | 8.68 | 29.25K |
| 2024-03-22 | 8.53 | 8.40 | ↓$0.13 (-1.47%) | 8.30 | 8.62 | 39.02K |
| 2024-03-21 | 8.61 | 8.48 | ↓$0.13 (-1.51%) | 8.32 | 8.61 | 33.37K |
| 2024-03-20 | 8.33 | 8.59 | ↑$0.26 (3.12%) | 8.33 | 8.59 | 31.21K |
| 2024-03-19 | 8.55 | 8.44 | ↓$0.11 (-1.29%) | 8.32 | 8.55 | 17.31K |
| 2024-03-18 | 8.34 | 8.55 | ↑$0.21 (2.52%) | 8.34 | 8.68 | 25.17K |
| 2024-03-15 | 8.32 | 8.42 | ↑$0.10 (1.20%) | 8.12 | 8.47 | 104.14K |
Create an account or log in to view more rows.
$KFS Slapping that ask today
$KFS I already know
tomorrow the bulls going to say "next week" just like every week.
$KFS make it rain
let’s see some green
$KFS my lotto for earnings
$KFS take us to the moon
lets goooooo
$KFS Mindset is key
$KFS I still don’t wanna buy it
$KFS Here we go!!!
$KFS I like it
$KFS just fucking go already jeesh