Kingsway Financial Servi... Historical Data - KFS

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 High Price Low Price Open Price Close Price Last Traded
  -0.03 -1.59% 1.86 1.86 1.80 1.85 1.89 09:37:37
more quote information »

KFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.97851.97851.751.8434,240-0.1185-5.99%
1 Month2.112.211.741.9620,237-0.25-11.85%
3 Months2.552.771.742.1717,604-0.69-27.06%
6 Months2.402.951.742.4522,076-0.54-22.5%
1 Year2.353.21471.742.4832,591-0.49-20.85%
3 Years6.006.501.743.7428,721-4.14-69.0%
5 Years5.676.501.744.1924,407-3.81-67.2%

KFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 1.89 0.08 4.13% 1.82 1.89 1.78 49,021
Dec 10 2019 1.815 -0.02 -0.82% 1.80 1.88 1.75 85,239
Dec 09 2019 1.83 -0.04 -2.14% 1.85 1.865 1.79 20,204
Dec 06 2019 1.87 -0.05 -2.6% 1.92 1.92 1.85 13,020
Dec 05 2019 1.92 -0.04 -2.04% 1.9785 1.9785 1.92 3,716
Dec 04 2019 1.96 0.01 0.37% 2.00 2.00 1.96 3,078
Dec 03 2019 1.9528 -0.03 -1.62% 1.95 2.038 1.74 38,961
Dec 02 2019 1.985 -0.16 -7.24% 2.10 2.10 1.80 41,604
Nov 29 2019 2.14 -0.01 -0.47% 2.13 2.14 2.10 3,602
Nov 27 2019 2.15 0.15 7.5% 1.99 2.21 1.99 46,880
Nov 26 2019 2.00 0.01 0.5% 2.01 2.01 2.00 1,050
Nov 25 2019 1.99 -0.03 -1.31% 1.99 2.0099 1.99 7,857
Nov 22 2019 2.0164 0.00 -0.18% 2.00 2.05 2.00 5,659
Nov 21 2019 2.02 -0.06 -2.88% 2.0583 2.07 2.01 10,382
Nov 20 2019 2.08 -0.09 -4.15% 2.09 2.20 2.00 34,922
Nov 19 2019 2.17 0.04 1.89% 2.10 2.20 2.08 6,090
Nov 18 2019 2.1298 -0.01 -0.48% 2.1361 2.15 2.095 7,025
Nov 15 2019 2.14 -0.03 -1.38% 2.1047 2.15 2.10 5,550
Nov 14 2019 2.17 0.02 0.93% 2.11 2.176 2.11 651
Nov 13 2019 2.15 -0.05 -2.26% 2.16 2.165 2.1164 4,104
Nov 12 2019 2.1998 -0.01 -0.45% 2.17 2.20 2.154 3,888
See More Historical Prices »
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:20191212 14:53:17