KFS

Kingsway Financial Servi... Historical Data

KFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 5.64 -0.02 -0.35% 5.67 5.71 5.623 2,206
Oct 26 2021 5.66 -0.04 -0.7% 5.70 5.71 5.575 6,482
Oct 25 2021 5.70 -0.03 -0.52% 5.75 5.75 5.69 4,806
Oct 22 2021 5.73 0.04 0.7% 5.68 5.74 5.68 1,082
Oct 21 2021 5.69 -0.04 -0.7% 5.75 5.75 5.67 2,258
Oct 20 2021 5.73 0.12 2.14% 5.63 5.75 5.63 6,676
Oct 19 2021 5.61 -0.02 -0.36% 5.70 5.71 5.60 4,575
Oct 18 2021 5.63 0.01 0.18% 5.62 5.73 5.60 29,505
Oct 15 2021 5.62 0.16 2.93% 5.46 5.66 5.46 10,112
Oct 14 2021 5.46 -0.05 -0.91% 5.50 5.5052 5.46 1,403
Oct 13 2021 5.51 -0.07 -1.25% 5.54 5.60 5.51 9,721
Oct 12 2021 5.58 -0.02 -0.36% 5.56 5.60 5.56 8,450
Oct 11 2021 5.60 -0.08 -1.41% 5.66 5.68 5.55 8,032
Oct 08 2021 5.68 -0.03 -0.53% 5.74 5.74 5.65 5,475
Oct 07 2021 5.71 0.01 0.18% 5.75 5.75 5.70 5,377
Oct 06 2021 5.70 -0.01 -0.18% 5.75 5.75 5.56 20,659
Oct 05 2021 5.71 0.05 0.88% 5.75 5.75 5.66 8,145
Oct 04 2021 5.66 0.30 5.6% 5.38 5.75 5.36 35,513
Oct 01 2021 5.36 0.00 0.02% 5.45 5.45 4.85 18,121
Sep 30 2021 5.359 0.03 0.54% 5.32 5.39 5.2317 7,229
Sep 29 2021 5.33 0.06 1.14% 5.30 5.38 5.30 4,821
Sep 28 2021 5.27 -0.06 -1.13% 5.33 5.33 5.2128 6,879
Sep 27 2021 5.33 0.00 0.0% 5.31 5.48 5.31 40,145
Sep 24 2021 5.33 -0.02 -0.37% 5.35 5.40 5.30 8,932
Sep 23 2021 5.35 0.01 0.19% 5.31 5.40 5.25 51,626
Sep 22 2021 5.34 -0.04 -0.74% 5.41 5.42 5.25 72,790
Sep 21 2021 5.38 0.01 0.19% 5.43 5.60 5.37 30,854
Sep 20 2021 5.37 -0.23 -4.11% 5.55 5.60 5.34 33,050
Sep 17 2021 5.60 0.34 6.46% 5.28 5.60 5.23 100,586
Sep 16 2021 5.26 -0.06 -1.13% 5.42 5.45 5.26 26,835
Sep 15 2021 5.32 -0.03 -0.56% 5.40 5.46 5.32 22,548
Sep 14 2021 5.35 -0.02 -0.28% 5.38 5.4599 5.28 16,619
Sep 13 2021 5.365 -0.01 -0.09% 5.42 5.5523 5.33 28,619
Sep 10 2021 5.37 -0.18 -3.24% 5.53 5.62 5.37 7,659
Sep 09 2021 5.55 -0.01 -0.18% 5.51 5.6726 5.49 10,302
Sep 08 2021 5.56 0.21 3.93% 5.35 5.60 5.325 34,251
Sep 07 2021 5.35 -0.25 -4.46% 5.55 5.66 5.35 52,939
Sep 06 2021 5.60 0.00 +0.00% 5.70 5.70 5.60 0
Sep 03 2021 5.60 -0.10 -1.75% 5.70 5.70 5.60 8,864
Sep 02 2021 5.70 0.06 1.06% 5.63 5.70 5.61 5,058
Sep 01 2021 5.64 0.09 1.62% 5.56 5.69 5.56 9,856
Aug 31 2021 5.55 -0.01 -0.18% 5.60 5.60 5.55 17,000
Aug 30 2021 5.56 0.23 4.32% 5.33 5.60 5.33 23,657
Aug 27 2021 5.33 -0.09 -1.66% 5.41 5.43 5.33 10,883
Aug 26 2021 5.42 0.07 1.31% 5.35 5.4499 5.275 38,987
Aug 25 2021 5.35 0.09 1.71% 5.30 5.39 5.30 7,948
Aug 24 2021 5.26 -0.07 -1.22% 5.35 5.35 5.25 5,290
Aug 23 2021 5.325 -0.03 -0.47% 5.30 5.3499 5.26 3,593
Aug 20 2021 5.35 0.14 2.61% 5.20 5.35 5.20 32,151
Aug 19 2021 5.2138 -0.14 -2.55% 5.30 5.375 5.20 16,548
Aug 18 2021 5.35 -0.01 -0.19% 5.39 5.405 5.325 23,681
Aug 17 2021 5.36 -0.02 -0.37% 5.35 5.36 5.30 4,856
Aug 16 2021 5.38 -0.04 -0.74% 5.39 5.42 5.33 9,360
Aug 13 2021 5.42 0.00 0.0% 5.40 5.4862 5.295 4,402
Aug 12 2021 5.42 -0.07 -1.28% 5.44 5.44 5.39 1,715
Aug 11 2021 5.49 0.02 0.37% 5.51 5.51 5.40 2,885
Aug 10 2021 5.47 -0.03 -0.55% 5.48 5.56 5.45 3,465
Aug 09 2021 5.50 -0.06 -1.08% 5.40 5.51 5.40 7,278
Aug 06 2021 5.56 0.00 0.0% 5.60 5.60 5.5403 4,974
Aug 05 2021 5.56 0.01 0.18% 5.55 5.58 5.4488 9,281
Aug 04 2021 5.55 0.03 0.54% 5.53 5.60 5.52 5,932
Aug 03 2021 5.52 0.24 4.55% 5.30 5.52 5.30 24,952
Aug 02 2021 5.28 -0.03 -0.51% 5.30 5.37 5.19 4,926
Jul 30 2021 5.307 0.04 0.7% 5.25 5.307 5.22 4,557
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:20211028 14:31:21