KFS

Kingsway Financial Servi... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Previous Close Last Traded
-0.03 -1.05% 2.83 2.755 2.85 2.83 2.86 13:47:38
more quote information »

KFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.792.912.732.8115,5460.041.43%
1 Month2.392.912.352.6327,7290.4418.41%
3 Months2.052.912.002.3923,0040.7838.05%
6 Months1.762.911.261.9634,0891.0760.8%
1 Year2.79762.951.261.9928,4740.03241.16%
3 Years5.956.151.262.9131,170-3.12-52.44%
5 Years5.436.501.263.6326,373-2.60-47.88%

KFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 2.86 0.07 2.51% 2.81 2.88 2.81 1,725
Aug 11 2020 2.79 -0.11 -3.79% 2.86 2.91 2.79 12,010
Aug 10 2020 2.90 0.10 3.57% 2.76 2.90 2.76 11,186
Aug 07 2020 2.80 0.01 0.36% 2.80 2.80 2.73 48,671
Aug 06 2020 2.79 0.03 1.09% 2.79 2.83 2.77 4,138
Aug 05 2020 2.76 -0.04 -1.43% 2.79 2.80 2.67 23,367
Aug 04 2020 2.80 0.02 0.9% 2.73 2.80 2.73 954
Aug 03 2020 2.775 0.07 2.4% 2.78 2.80 2.71 5,527
Jul 31 2020 2.71 0.11 4.23% 2.55 2.80 2.55 28,367
Jul 30 2020 2.60 -0.10 -3.54% 2.69 2.75 2.56 30,254
Jul 29 2020 2.6955 0.08 2.88% 2.65 2.7267 2.52 160,926
Jul 28 2020 2.62 0.01 0.46% 2.57 2.63 2.50 5,741
Jul 27 2020 2.6081 -0.02 -0.87% 2.60 2.64 2.52 4,888
Jul 24 2020 2.6309 0.01 0.42% 2.65 2.65 2.62 912
Jul 23 2020 2.62 -0.01 -0.38% 2.63 2.65 2.62 8,650
Jul 22 2020 2.63 0.01 0.42% 2.65 2.65 2.58 8,326
Jul 21 2020 2.619 0.06 2.3% 2.53 2.65 2.53 49,847
Jul 20 2020 2.56 0.16 6.67% 2.41 2.65 2.41 51,507
Jul 17 2020 2.40 0.01 0.42% 2.38 2.41 2.35 41,216
Jul 16 2020 2.39 -0.02 -0.72% 2.39 2.41 2.35 56,363
Jul 15 2020 2.4073 0.00 -0.11% 2.45 2.49 2.39 10,537
Jul 14 2020 2.41 0.10 4.33% 2.31 2.45 2.286 46,569
Jul 13 2020 2.31 0.07 3.12% 2.29 2.32 2.16 25,942
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:20200813 18:03:53