Kingsway Financial Services Inc (KFS) Historical Stock Data
12.80 ↑0.15 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFS is down -0.03% a day on average. There have been 18 days where Kingsway Financial Services Inc closed green and 12 days where KFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 12.66 | 12.80 | ↑$0.14 (1.11%) | 12.61 | 12.80 | 68.15K |
| 2025-12-18 | 12.30 | 12.65 | ↑$0.35 (2.85%) | 12.29 | 12.74 | 51.29K |
| 2025-12-17 | 12.71 | 12.30 | ↓$0.41 (-3.23%) | 12.26 | 12.76 | 49.62K |
| 2025-12-16 | 12.72 | 12.71 | ↓$0.01 (-0.08%) | 12.48 | 12.80 | 49.44K |
| 2025-12-15 | 12.80 | 12.80 | ↑$0.00 (0.00%) | 12.36 | 12.95 | 65.94K |
| 2025-12-12 | 12.72 | 12.73 | ↑$0.01 (0.08%) | 12.45 | 12.80 | 47.59K |
| 2025-12-11 | 12.55 | 12.72 | ↑$0.17 (1.35%) | 12.41 | 12.81 | 134.47K |
| 2025-12-10 | 12.62 | 12.60 | ↓$0.02 (-0.16%) | 12.48 | 12.80 | 61.37K |
| 2025-12-09 | 12.80 | 12.65 | ↓$0.15 (-1.17%) | 12.64 | 12.82 | 74.60K |
| 2025-12-08 | 12.56 | 12.79 | ↑$0.23 (1.83%) | 12.56 | 12.82 | 88.80K |
| 2025-12-05 | 12.55 | 12.69 | ↑$0.14 (1.12%) | 12.55 | 12.79 | 14K |
| 2025-12-04 | 12.63 | 12.74 | ↑$0.11 (0.87%) | 12.63 | 12.90 | 25.42K |
| 2025-12-03 | 12.81 | 12.77 | ↓$0.04 (-0.31%) | 12.65 | 12.98 | 44.91K |
| 2025-12-02 | 12.95 | 12.71 | ↓$0.24 (-1.85%) | 12.68 | 12.95 | 26.63K |
| 2025-12-01 | 12.74 | 12.83 | ↑$0.09 (0.71%) | 12.74 | 13.00 | 44.38K |
| 2025-11-28 | 12.91 | 13.00 | ↑$0.09 (0.70%) | 12.78 | 13.00 | 29.79K |
| 2025-11-26 | 12.88 | 12.94 | ↑$0.06 (0.47%) | 12.85 | 13.00 | 27.29K |
| 2025-11-25 | 12.82 | 12.99 | ↑$0.17 (1.33%) | 12.79 | 12.99 | 33.17K |
| 2025-11-24 | 12.56 | 12.78 | ↑$0.22 (1.75%) | 12.54 | 12.84 | 34.83K |
| 2025-11-21 | 12.57 | 12.90 | ↑$0.33 (2.63%) | 12.35 | 13.02 | 106.40K |
| 2025-11-20 | 12.44 | 12.58 | ↑$0.14 (1.13%) | 12.44 | 12.91 | 54.24K |
| 2025-11-19 | 12.88 | 12.37 | ↓$0.51 (-3.96%) | 12.35 | 12.89 | 34.34K |
| 2025-11-18 | 12.50 | 12.93 | ↑$0.43 (3.44%) | 12.15 | 13.01 | 31.27K |
| 2025-11-17 | 12.67 | 12.52 | ↓$0.15 (-1.18%) | 12.47 | 12.70 | 24.91K |
| 2025-11-14 | 12.71 | 12.63 | ↓$0.08 (-0.63%) | 12.50 | 13.04 | 32K |
| 2025-11-13 | 12.62 | 12.76 | ↑$0.14 (1.11%) | 12.51 | 13.09 | 64.23K |
| 2025-11-12 | 12.99 | 12.74 | ↓$0.25 (-1.92%) | 12.72 | 13.11 | 60.05K |
| 2025-11-11 | 13.41 | 12.90 | ↓$0.51 (-3.80%) | 12.77 | 13.52 | 44.85K |
| 2025-11-10 | 13.25 | 13.46 | ↑$0.21 (1.58%) | 13.14 | 13.73 | 147.86K |
| 2025-11-07 | 13.95 | 13.02 | ↓$0.93 (-6.67%) | 12.60 | 14.35 | 248.54K |
Create an account or log in to view more rows.
$KFS When they tell me diversifying is for idiots
$KFS MACD turned bullish
$KFS Let’s goooo
$KFS wow
looking like it’s going to be a monster day!
$KFS don’t be boring today beast
$KFS omg lol
$KFS has just been halted from trading.
$KFS I gave in! Bought more 100 shares
$KFS diamond balls
$KFS up we go