KFS

Kingsway Financial Servi... Historical Data

KFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 2.2631 0.02 1.03% 2.25 2.30 2.24 27,156
Jul 03 2020 2.24 0.00 +0.00% 2.24 2.30 2.21 0
Jul 02 2020 2.24 0.00 0.0% 2.24 2.30 2.21 8,176
Jul 01 2020 2.24 0.00 0.12% 2.20 2.28 2.15 21,589
Jun 30 2020 2.2374 0.00 -0.12% 2.21 2.29 2.20 7,835
Jun 29 2020 2.24 -0.06 -2.61% 2.28 2.33 2.24 8,100
Jun 26 2020 2.30 0.05 2.45% 2.29 2.30 2.1698 44,251
Jun 25 2020 2.245 0.04 1.58% 2.21 2.27 2.20 3,623
Jun 24 2020 2.21 0.02 0.91% 2.19 2.255 2.19 1,135
Jun 23 2020 2.19 0.04 2.1% 2.12 2.19 2.12 7,362
Jun 22 2020 2.145 0.04 2.14% 2.06 2.15 2.06 8,657
Jun 19 2020 2.10 -0.05 -2.33% 2.24 2.24 2.07 20,864
Jun 18 2020 2.15 0.01 0.47% 2.19 2.21 2.15 4,418
Jun 17 2020 2.14 -0.02 -0.7% 2.12 2.21 2.12 9,906
Jun 16 2020 2.155 0.01 0.7% 2.15 2.274 2.11 27,749
Jun 15 2020 2.14 -0.04 -1.83% 2.18 2.28 2.13 4,798
Jun 12 2020 2.18 0.03 1.16% 2.26 2.26 2.105 13,137
Jun 11 2020 2.155 -0.05 -2.05% 2.18 2.18 2.0245 60,763
Jun 10 2020 2.20 -0.02 -0.9% 2.17 2.21 2.145 28,708
Jun 09 2020 2.22 -0.05 -2.27% 2.27 2.35 2.22 6,567
Jun 08 2020 2.2716 -0.03 -1.23% 2.30 2.34 2.27 36,271
Jun 05 2020 2.30 0.00 0.0% 2.32 2.34 2.29 13,717
Jun 04 2020 2.30 -0.03 -1.29% 2.29 2.35 2.285 17,494
Jun 03 2020 2.3301 0.01 0.44% 2.34 2.34 2.29 7,690
Jun 02 2020 2.32 0.09 4.04% 2.24 2.324 2.24 9,583
Jun 01 2020 2.23 0.00 0.0% 2.25 2.293 2.20 21,743
May 29 2020 2.23 0.01 0.45% 2.20 2.2416 2.18 71,815
May 28 2020 2.22 0.07 3.26% 2.12 2.249 2.12 44,169
May 27 2020 2.15 -0.03 -1.38% 2.19 2.24 2.055 17,534
May 26 2020 2.18 0.00 0.0% 2.19 2.25 2.17 13,113
May 25 2020 2.18 0.00 +0.00% 2.18 2.22 2.15 0
May 22 2020 2.18 0.04 1.87% 2.18 2.22 2.15 41,147
May 21 2020 2.14 0.13 6.47% 2.05 2.27 2.00 74,999
May 20 2020 2.01 0.03 1.52% 2.025 2.09 2.00 35,886
May 19 2020 1.98 0.00 0.0% 1.93 2.00 1.93 15,625
May 18 2020 1.98 0.03 1.54% 1.95 2.0034 1.92 55,113
May 15 2020 1.95 0.12 6.56% 1.78 1.95 1.78 86,186
May 14 2020 1.83 0.03 1.67% 1.85 1.865 1.78 90,055
May 13 2020 1.80 0.05 2.86% 1.80 1.90 1.80 26,661
May 12 2020 1.75 0.06 3.55% 1.7118 1.78 1.7118 56,768
May 11 2020 1.69 -0.05 -2.87% 1.74 1.78 1.64 18,491
May 08 2020 1.74 -0.05 -2.79% 1.75 1.79 1.74 6,491
May 07 2020 1.79 0.02 1.13% 1.76 1.79 1.76 2,064
May 06 2020 1.77 -0.03 -1.67% 1.79 1.80 1.75 7,654
May 05 2020 1.80 0.03 1.69% 1.72 1.80 1.69 16,152
May 04 2020 1.77 0.06 3.51% 1.68 1.80 1.68 28,045
May 01 2020 1.71 -0.01 -0.58% 1.67 1.7398 1.6602 309,275
Apr 30 2020 1.72 -0.03 -1.43% 1.72 1.73 1.67 60,912
Apr 29 2020 1.745 0.10 5.76% 1.62 1.745 1.6099 165,706
Apr 28 2020 1.65 0.05 3.12% 1.58 1.70 1.53 77,803
Apr 27 2020 1.60 0.05 3.23% 1.62 1.62 1.42 21,789
Apr 24 2020 1.55 0.07 4.73% 1.40 1.5718 1.40 26,443
Apr 23 2020 1.48 0.03 2.07% 1.45 1.5486 1.35 159,640
Apr 22 2020 1.45 -0.01 -0.68% 1.38 1.4999 1.26 194,779
Apr 21 2020 1.46 -0.39 -21.08% 1.85 1.85 1.40 259,968
Apr 20 2020 1.85 -0.14 -7.04% 1.93 1.97 1.7602 52,015
Apr 17 2020 1.99 0.01 0.51% 2.06 2.061 1.9841 6,897
Apr 16 2020 1.98 -0.02 -1.0% 2.02 2.02 1.98 5,183
Apr 15 2020 2.00 0.06 3.09% 1.91 2.00 1.91 7,736
Apr 14 2020 1.94 0.00 0.0% 1.94 1.94 1.88 25,970
Apr 13 2020 1.94 0.01 0.52% 1.94 1.94 1.93 2,889
Apr 10 2020 1.93 0.00 +0.00% 1.93 1.94 1.92 0
Apr 09 2020 1.93 0.00 0.0% 1.93 1.94 1.92 9,628
Apr 08 2020 1.93 -0.01 -0.52% 1.92 1.94 1.91 9,965
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:20200707 16:46:05