KFS

Kingsway Financial Servi... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.01 -0.18% 5.69 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.63 5.63 5.70 5.69 5.70
more quote information »

KFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.335.705.315.6124,0400.366.75%
1 Month5.405.705.135.3533,0440.295.37%
3 Months5.425.745.135.3819,7580.274.98%
6 Months5.465.745.015.3916,4780.234.21%
1 Year5.035.804.705.4118,4480.6613.12%
3 Years2.405.801.263.6426,4163.29137.08%
5 Years6.156.201.263.5328,698-0.46-7.48%

KFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 5.69 -0.01 -0.18% 5.63 5.70 5.63 11,587
Jun 30 2022 5.70 0.04 0.71% 5.67 5.70 5.6061 44,741
Jun 29 2022 5.66 0.03 0.53% 5.68 5.68 5.625 29,440
Jun 28 2022 5.63 0.13 2.36% 5.55 5.69 5.55 14,059
Jun 27 2022 5.50 0.15 2.8% 5.40 5.51 5.3863 20,095
Jun 24 2022 5.35 0.02 0.38% 5.33 5.36 5.31 11,864
Jun 23 2022 5.33 0.17 3.29% 5.18 5.39 5.18 67,768
Jun 22 2022 5.16 0.01 0.19% 5.15 5.3112 5.15 50,266
Jun 21 2022 5.15 -0.20 -3.74% 5.35 5.35 5.15 62,749
Jun 17 2022 5.35 0.05 0.94% 5.30 5.38 5.30 86,230
Jun 16 2022 5.30 0.00 0.0% 5.30 5.35 5.30 25,322
Jun 15 2022 5.30 0.04 0.76% 5.32 5.35 5.30 22,646
Jun 14 2022 5.26 0.00 0.0% 5.27 5.3322 5.21 24,950
Jun 13 2022 5.26 0.01 0.19% 5.25 5.33 5.25 9,444
Jun 10 2022 5.25 -0.05 -0.94% 5.30 5.33 5.25 18,132
Jun 09 2022 5.30 -0.03 -0.56% 5.33 5.35 5.30 34,661
Jun 08 2022 5.33 -0.06 -1.11% 5.40 5.40 5.30 37,912
Jun 07 2022 5.39 -0.01 -0.19% 5.32 5.40 5.26 21,041
Jun 06 2022 5.40 0.00 0.0% 5.39 5.40 5.13 18,449
Jun 03 2022 5.40 0.00 0.0% 5.40 5.40 5.39 28,066
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:20220703 15:31:12