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
  0.02 0.89% 2.27 2.32 2.20 2.25 2.25 16:00:04
more quote information »

KFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.272.38832.202.2829,1270.000.0%
1 Month2.322.38832.14992.2716,095-0.05-2.16%
3 Months2.802.952.14992.5616,169-0.53-18.93%
6 Months2.342.952.1462.5321,091-0.07-2.99%
1 Year2.773.21471.81732.5133,714-0.50-18.05%
3 Years5.706.501.81733.8729,191-3.43-60.18%
5 Years6.126.6021.81734.2824,708-3.85-62.91%

KFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 2.27 0.02 0.89% 2.25 2.32 2.20 65,019
Oct 21 2019 2.25 -0.03 -1.32% 2.32 2.33 2.25 47,424
Oct 18 2019 2.28 0.02 0.88% 2.21 2.3341 2.21 71,176
Oct 17 2019 2.26 -0.06 -2.59% 2.2503 2.30 2.23 9,590
Oct 16 2019 2.32 -0.07 -2.86% 2.38 2.38 2.32 1,103
Oct 15 2019 2.3883 0.10 4.14% 2.27 2.3883 2.268 16,344
Oct 14 2019 2.2933 -0.01 -0.29% 2.3135 2.3135 2.2825 1,200
Oct 11 2019 2.30 0.05 2.22% 2.27 2.3531 2.27 3,496
Oct 10 2019 2.25 -0.03 -1.32% 2.26 2.2845 2.21 18,826
Oct 09 2019 2.28 0.01 0.63% 2.31 2.3292 2.28 465
Oct 08 2019 2.2657 0.05 2.06% 2.24 2.2657 2.24 304
Oct 07 2019 2.22 -0.07 -3.26% 2.33 2.33 2.1871 40,658
Oct 04 2019 2.2947 -0.03 -1.09% 2.31 2.3593 2.2656 8,535
Oct 03 2019 2.32 0.05 2.2% 2.26 2.32 2.26 7,902
Oct 02 2019 2.27 -0.01 -0.44% 2.2501 2.34 2.25 6,751
Oct 01 2019 2.28 0.07 3.17% 2.2237 2.29 2.2053 1,566
Sep 30 2019 2.21 0.01 0.45% 2.17 2.23 2.1499 25,393
Sep 27 2019 2.20 -0.04 -1.79% 2.26 2.26 2.20 3,791
Sep 26 2019 2.24 0.03 1.36% 2.25 2.2936 2.24 6,812
Sep 25 2019 2.21 -0.12 -5.15% 2.28 2.31 2.21 7,622
Sep 24 2019 2.33 -0.04 -1.69% 2.32 2.35 2.2337 42,933
Sep 23 2019 2.37 -0.03 -1.25% 2.38 2.4209 2.32 24,916
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:20191023 05:19:13