Kingsway Financial Servi... Historical Data - KFS

KFS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 11 2019 2.2098 -0.05 -2.33% 2.235 2.235 2.19 22,007
Nov 08 2019 2.2626 0.00 0.0% 2.2626 2.2626 2.2626 25
Nov 07 2019 2.2626 0.02 1.02% 2.2068 2.2626 2.1665 12,627
Nov 06 2019 2.2398 -0.02 -0.67% 2.2937 2.2937 2.22 3,565
Nov 05 2019 2.255 0.00 +0.00% 2.22 2.26 2.20 0
Nov 05 2019 2.255 0.01 0.67% 2.22 2.26 2.20 10,518
Nov 04 2019 2.24 -0.03 -1.42% 2.2952 2.3009 2.21 4,178
Nov 01 2019 2.2723 0.00 +0.00% 2.28 2.28 2.26 0
Nov 01 2019 2.2723 0.03 1.44% 2.28 2.28 2.26 1,852
Oct 31 2019 2.24 0.00 +0.00% 2.2669 2.285 2.2199 0
Oct 31 2019 2.24 0.00 -0.11% 2.2669 2.285 2.2199 11,931
Oct 30 2019 2.2424 -0.03 -1.22% 2.25 2.2733 2.23 11,923
Oct 29 2019 2.27 -0.01 -0.46% 2.25 2.29 2.25 8,588
Oct 28 2019 2.2806 -0.01 -0.36% 2.2985 2.2985 2.22 10,024
Oct 25 2019 2.2889 0.00 +0.00% 2.28 2.3393 2.27 0
Oct 25 2019 2.2889 -0.01 -0.48% 2.28 2.3393 2.27 12,118
Oct 24 2019 2.30 -0.03 -1.29% 2.35 2.3614 2.292 19,751
Oct 23 2019 2.33 0.06 2.64% 2.38 2.77 2.32 5,200
Oct 22 2019 2.27 0.00 +0.00% 2.25 2.32 2.20 0
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 0.00 +0.00% 2.31 2.3292 2.28 0
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 0.00 +0.00% 2.28 2.31 2.21 0
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
Sep 20 2019 2.40 -0.15 -5.88% 2.6141 2.6141 2.40 54,458
Sep 19 2019 2.55 -0.01 -0.39% 2.55 2.5999 2.535 45,554
Sep 18 2019 2.56 0.00 +0.00% 2.66 2.71 2.56 0
Sep 18 2019 2.56 -0.13 -4.83% 2.66 2.71 2.56 55,851
Sep 17 2019 2.69 -0.09 -3.24% 2.65 2.705 2.6258 29,571
Sep 16 2019 2.78 0.00 +0.00% 2.78 2.78 2.78 0
Sep 16 2019 2.78 0.00 0.0% 2.78 2.78 2.78 0
Sep 13 2019 2.78 0.02 0.72% 2.74 2.80 2.73 15,057
Sep 12 2019 2.76 -0.07 -2.47% 2.80 2.8409 2.694 18,627
Sep 11 2019 2.83 -0.05 -1.74% 2.84 2.84 2.82 21,992
Sep 10 2019 2.88 0.04 1.41% 2.86 2.92 2.84 2,251
Sep 09 2019 2.84 0.04 1.43% 2.84 2.84 2.81 1,535
Sep 06 2019 2.80 -0.01 -0.36% 2.80 2.86 2.76 3,079
Sep 05 2019 2.81 0.00 0.0% 2.84 2.84 2.79 4,432
Sep 04 2019 2.81 -0.06 -2.09% 2.82 2.87 2.7633 5,336
Sep 03 2019 2.87 0.00 +0.00% 2.88 2.93 2.80 0
Sep 03 2019 2.87 -0.02 -0.55% 2.88 2.93 2.80 1,275
Sep 02 2019 2.8858 0.00 +0.00% 2.84 2.8858 2.7968 0
Aug 30 2019 2.8858 0.07 2.33% 2.84 2.8858 2.7968 5,652
Aug 29 2019 2.82 -0.04 -1.25% 2.8441 2.91 2.82 1,369
Aug 28 2019 2.8558 0.00 +0.00% 2.7701 2.86 2.7638 0
Aug 28 2019 2.8558 0.06 1.99% 2.7701 2.86 2.7638 26,491
Aug 27 2019 2.80 -0.05 -1.75% 2.84 2.85 2.7863 7,396
Aug 26 2019 2.85 -0.02 -0.7% 2.90 2.9056 2.85 6,238
Aug 23 2019 2.87 -0.08 -2.71% 2.88 2.90 2.84 12,936
Aug 22 2019 2.95 0.20 7.27% 2.74 2.95 2.72 20,606
Aug 21 2019 2.75 0.01 0.36% 2.76 2.80 2.74 2,416
Aug 20 2019 2.74 -0.04 -1.44% 2.75 2.7964 2.73 6,815
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:20191118 03:51:19