Kingsway Financial Services Inc (KFS) Historical Stock Data
8.30 ↓0.09 (-1.07%)
As of March 27, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, KFS is down -0.18% a day on average. There have been 10 days where Kingsway Financial Services Inc closed green and 20 days where KFS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.56 | 8.38 | ↓$0.18 (-2.10%) | 8.23 | 8.61 | 35.90K |
2024-03-13 | 8.62 | 8.53 | ↓$0.09 (-1.04%) | 8.44 | 8.64 | 18.85K |
2024-03-12 | 8.75 | 8.67 | ↓$0.08 (-0.91%) | 8.65 | 8.75 | 29.04K |
2024-03-11 | 8.75 | 8.74 | ↓$0.01 (-0.11%) | 8.65 | 8.78 | 27.18K |
2024-03-08 | 8.99 | 8.80 | ↓$0.19 (-2.11%) | 8.76 | 8.99 | 35.72K |
2024-03-07 | 9.28 | 8.99 | ↓$0.29 (-3.13%) | 8.94 | 9.28 | 31.39K |
2024-03-05 | 9.25 | 9.30 | ↑$0.05 (0.54%) | 9.17 | 9.41 | 24.86K |
2024-03-04 | 9.41 | 9.25 | ↓$0.16 (-1.70%) | 9.22 | 9.48 | 28.03K |
2024-03-01 | 8.88 | 9.34 | ↑$0.46 (5.18%) | 8.75 | 9.34 | 28.56K |
2024-02-29 | 8.83 | 8.82 | ↓$0.01 (-0.11%) | 8.65 | 8.88 | 41.59K |
2024-02-28 | 8.69 | 8.73 | ↑$0.04 (0.46%) | 8.69 | 8.85 | 14.39K |
2024-02-27 | 8.74 | 8.78 | ↑$0.04 (0.46%) | 8.67 | 8.87 | 10.32K |
2024-02-26 | 8.61 | 8.70 | ↑$0.09 (1.05%) | 8.53 | 8.70 | 11.74K |
2024-02-23 | 8.63 | 8.54 | ↓$0.09 (-1.04%) | 8.44 | 8.63 | 13K |
2024-02-22 | 8.54 | 8.50 | ↓$0.04 (-0.47%) | 8.40 | 8.54 | 11.23K |
2024-02-21 | 8.64 | 8.60 | ↓$0.04 (-0.46%) | 8.49 | 8.64 | 18.94K |
2024-02-20 | 8.73 | 8.59 | ↓$0.14 (-1.60%) | 8.58 | 8.83 | 26.30K |
2024-02-16 | 8.81 | 8.70 | ↓$0.11 (-1.25%) | 8.65 | 8.87 | 41.95K |
2024-02-15 | 8.30 | 8.76 | ↑$0.46 (5.54%) | 8.27 | 8.77 | 25.74K |
2024-02-14 | 8.26 | 8.34 | ↑$0.08 (0.97%) | 8.21 | 8.38 | 16.77K |
2024-02-13 | 8.61 | 8.26 | ↓$0.35 (-4.07%) | 8.15 | 8.72 | 41.72K |
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