KFS

Kingsway Financial Servi... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kingsway Financial Services Inc New KFS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.26 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.26
more quote information »

KFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.535.625.265.3320,456-0.27-4.88%
1 Month5.205.705.205.4219,1080.061.15%
3 Months4.935.704.705.2516,5280.336.69%
6 Months4.605.704.074.9926,8960.6614.35%
1 Year3.055.702.734.4128,9162.2172.46%
3 Years2.905.701.262.9731,5982.3681.38%
5 Years5.616.501.263.6429,393-0.35-6.24%

KFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 5.26 -0.06 -1.13% 5.42 5.45 5.26 26,835
Sep 15 2021 5.32 -0.03 -0.56% 5.40 5.46 5.32 22,548
Sep 14 2021 5.35 -0.02 -0.28% 5.38 5.4599 5.28 16,619
Sep 13 2021 5.365 -0.01 -0.09% 5.42 5.5523 5.33 28,619
Sep 10 2021 5.37 -0.18 -3.24% 5.53 5.62 5.37 7,659
Sep 09 2021 5.55 -0.01 -0.18% 5.51 5.6726 5.49 10,302
Sep 08 2021 5.56 0.21 3.93% 5.35 5.60 5.325 34,251
Sep 07 2021 5.35 -0.25 -4.46% 5.55 5.66 5.35 52,939
Sep 03 2021 5.60 -0.10 -1.75% 5.70 5.70 5.60 8,864
Sep 02 2021 5.70 0.06 1.06% 5.63 5.70 5.61 5,058
Sep 01 2021 5.64 0.09 1.62% 5.56 5.69 5.56 9,856
Aug 31 2021 5.55 -0.01 -0.18% 5.60 5.60 5.55 17,000
Aug 30 2021 5.56 0.23 4.32% 5.33 5.60 5.33 23,657
Aug 27 2021 5.33 -0.09 -1.66% 5.41 5.43 5.33 10,883
Aug 26 2021 5.42 0.07 1.31% 5.35 5.4499 5.275 38,987
Aug 25 2021 5.35 0.09 1.71% 5.30 5.39 5.30 7,948
Aug 24 2021 5.26 -0.07 -1.22% 5.35 5.35 5.25 5,290
Aug 23 2021 5.325 -0.03 -0.47% 5.30 5.3499 5.26 3,593
Aug 20 2021 5.35 0.14 2.61% 5.20 5.35 5.20 32,151
Aug 19 2021 5.2138 -0.14 -2.55% 5.30 5.375 5.20 16,548
Aug 18 2021 5.35 -0.01 -0.19% 5.39 5.405 5.325 23,681
Aug 17 2021 5.36 -0.02 -0.37% 5.35 5.36 5.30 4,856
See More Historical Prices ยป
Your Recent History
NYSE
KFS
Kingsway F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210917 10:25:43