KFS

Kingsway Financial Servi... Historical Data

Company Name Stock Ticker Symbol Market Type
Kingsway Financial Services Inc New KFS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.6% 8.25 13:55:59
Open Price Low Price High Price Close Price Prev Close
8.30 8.20 8.343 8.30
more quote information »

KFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.018.358.008.1725,3510.243.0%
1 Month8.038.357.778.0337,4410.222.74%
3 Months7.108.606.797.7425,0031.1516.2%
6 Months6.088.605.777.3822,3282.1735.69%
1 Year5.208.605.016.6119,1113.0558.65%
3 Years1.708.601.264.4626,1026.55385.29%
5 Years5.758.601.263.7128,9972.5043.48%

KFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 8.30 0.30 3.75% 8.07 8.35 8.07 67,774
Jan 30 2023 8.00 -0.05 -0.62% 8.05 8.15 8.00 38,155
Jan 27 2023 8.05 -0.01 -0.12% 8.04 8.15 8.0128 8,443
Jan 26 2023 8.06 -0.01 -0.12% 8.06 8.1349 8.055 5,109
Jan 25 2023 8.07 -0.05 -0.62% 8.01 8.10 8.01 7,274
Jan 24 2023 8.12 0.02 0.25% 8.00 8.15 7.77 35,058
Jan 23 2023 8.10 -0.10 -1.22% 8.20 8.20 8.02 12,128
Jan 20 2023 8.20 0.11 1.36% 8.15 8.20 8.04 21,484
Jan 19 2023 8.09 0.03 0.37% 8.11 8.14 7.96 16,728
Jan 18 2023 8.06 -0.12 -1.47% 8.23 8.28 8.03 21,579
Jan 17 2023 8.18 0.01 0.12% 8.24 8.29 8.1342 34,049
Jan 13 2023 8.17 0.11 1.36% 8.12 8.25 8.10 22,909
Jan 12 2023 8.06 0.11 1.38% 8.02 8.2999 7.95 76,690
Jan 11 2023 7.95 0.06 0.76% 8.02 8.02 7.92 65,340
Jan 10 2023 7.89 -0.02 -0.25% 8.02 8.02 7.88 16,328
Jan 09 2023 7.91 -0.03 -0.38% 7.95 8.1201 7.91 206,923
Jan 06 2023 7.94 0.09 1.15% 8.00 8.00 7.80 23,909
Jan 05 2023 7.85 -0.01 -0.13% 7.94 7.94 7.85 13,891
Jan 04 2023 7.86 -0.06 -0.76% 8.03 8.065 7.78 17,608
Jan 03 2023 7.92 -0.01 -0.13% 7.94 8.2136 7.825 25,584
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.

Log in to ADVFN
Register Now

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

P: V: D:20230201 19:22:23