Kingsway Financial Services Inc (KFS) Historical Stock Data
8.39 ↑0.10 (1.21%)
As of February 3, 2023, 3:53pm EST.
Historical Data
In the past 30 trading days, KFS is up 0.05% a day on average. There have been 14 days where Kingsway Financial Services Inc closed green and 16 days where KFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.32 | 8.39 | ↑$0.07 (0.84%) | 8.32 | 8.50 | 58.12K |
| 2023-02-02 | 8.19 | 8.29 | ↑$0.10 (1.22%) | 8.19 | 8.45 | 96.74K |
| 2023-02-01 | 8.30 | 8.24 | ↓$0.06 (-0.72%) | 8.20 | 8.34 | 65.56K |
| 2023-01-31 | 8.10 | 8.30 | ↑$0.20 (2.47%) | 8.08 | 8.35 | 67.67K |
| 2023-01-30 | 8.14 | 8.00 | ↓$0.14 (-1.72%) | 8.00 | 8.15 | 38.16K |
| 2023-01-27 | 8.04 | 8.05 | ↑$0.01 (0.12%) | 8.01 | 8.10 | 8.44K |
| 2023-01-26 | 8.06 | 8.06 | ↑$0.01 (0.06%) | 8.06 | 8.09 | 5.11K |
| 2023-01-25 | 8.01 | 8.07 | ↑$0.06 (0.75%) | 8.01 | 8.07 | 7.30K |
| 2023-01-24 | 8.00 | 8.12 | ↑$0.12 (1.50%) | 8.00 | 8.15 | 35.06K |
| 2023-01-23 | 8.20 | 8.10 | ↓$0.10 (-1.22%) | 8.02 | 8.20 | 12.13K |
| 2023-01-20 | 8.15 | 8.20 | ↑$0.05 (0.61%) | 8.09 | 8.20 | 21.48K |
| 2023-01-19 | 8.11 | 8.09 | ↓$0.02 (-0.25%) | 7.96 | 8.14 | 16.73K |
| 2023-01-18 | 8.24 | 8.06 | ↓$0.18 (-2.18%) | 8.03 | 8.28 | 21.58K |
| 2023-01-17 | 8.24 | 8.18 | ↓$0.06 (-0.73%) | 8.13 | 8.29 | 34.05K |
| 2023-01-13 | 8.12 | 8.17 | ↑$0.05 (0.62%) | 8.10 | 8.25 | 22.91K |
| 2023-01-12 | 8.02 | 8.06 | ↑$0.04 (0.50%) | 7.95 | 8.30 | 76.69K |
| 2023-01-11 | 8.02 | 7.95 | ↓$0.07 (-0.87%) | 7.92 | 8.02 | 65.20K |
| 2023-01-10 | 8.02 | 7.89 | ↓$0.13 (-1.62%) | 7.86 | 8.02 | 16.33K |
| 2023-01-09 | 7.95 | 7.91 | ↓$0.04 (-0.50%) | 7.91 | 8.12 | 206.92K |
| 2023-01-06 | 8.00 | 7.94 | ↓$0.06 (-0.75%) | 7.80 | 8.00 | 23.91K |
| 2023-01-05 | 7.94 | 7.85 | ↓$0.09 (-1.13%) | 7.85 | 7.94 | 13.89K |
| 2023-01-04 | 8.03 | 7.86 | ↓$0.17 (-2.12%) | 7.78 | 8.07 | 17.61K |
| 2023-01-03 | 7.94 | 7.92 | ↓$0.02 (-0.25%) | 7.83 | 8.21 | 25.58K |
| 2022-12-30 | 7.85 | 7.93 | ↑$0.08 (1.02%) | 7.84 | 8.00 | 7.81K |
| 2022-12-29 | 8.01 | 7.85 | ↓$0.16 (-2.00%) | 7.81 | 8.20 | 32.82K |
| 2022-12-28 | 8.22 | 8.00 | ↓$0.22 (-2.68%) | 7.99 | 8.39 | 41.28K |
| 2022-12-27 | 7.49 | 8.08 | ↑$0.59 (7.88%) | 7.49 | 8.60 | 124.37K |
| 2022-12-23 | 7.18 | 7.41 | ↑$0.23 (3.20%) | 7.18 | 7.48 | 28.55K |
| 2022-12-22 | 7.20 | 7.23 | ↑$0.03 (0.42%) | 7.14 | 7.24 | 3.09K |
| 2022-12-21 | 7.26 | 7.20 | ↓$0.06 (-0.83%) | 7.20 | 7.26 | 5.66K |
Create an account or log in to view more rows.
$KFS Buying more
$KFS yes
keep going down
let's go
stop stalling
$KFS buy
$KFS i'm out of slaps for the day
$KFS I warned you all fairly you morons.
$KFS gimme gimme
$KFS FYI - leaning bullish
$KFS Good morning gang!
$KFS Growth/Value
$KFS we back boys