KFS

Kingsway Financial Servi... Historical Data

KFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 7.29 -0.03 -0.41% 7.48 7.6004 6.54 38,910
Sep 23 2022 7.32 -0.28 -3.68% 7.68 7.68 6.69 37,153
Sep 22 2022 7.60 -0.08 -1.04% 7.86 7.86 7.24 22,733
Sep 21 2022 7.68 -0.08 -1.03% 7.81 7.81 7.52 9,351
Sep 20 2022 7.76 -0.05 -0.64% 7.69 7.88 7.45 59,778
Sep 19 2022 7.81 0.20 2.63% 7.60 7.91 7.415 56,958
Sep 16 2022 7.61 0.56 7.94% 7.07 7.70 6.97 142,439
Sep 15 2022 7.05 0.51 7.8% 6.4671 7.05 6.4671 34,273
Sep 14 2022 6.54 0.20 3.15% 6.10 6.60 5.90 29,289
Sep 13 2022 6.34 -0.11 -1.71% 6.485 6.55 6.31 6,183
Sep 12 2022 6.45 -0.15 -2.27% 6.60 6.60 6.42 14,372
Sep 09 2022 6.60 0.05 0.76% 6.53 6.62 6.50 9,062
Sep 08 2022 6.55 -0.08 -1.21% 6.60 6.60 6.50 15,113
Sep 07 2022 6.63 -0.02 -0.3% 6.69 6.70 6.60 9,673
Sep 06 2022 6.65 -0.13 -1.92% 6.75 6.801 6.55 18,213
Sep 05 2022 6.78 0.00 +0.00% 6.87 6.87 6.6484 0
Sep 02 2022 6.78 -0.15 -2.16% 6.87 6.87 6.6484 43,264
Sep 01 2022 6.93 -0.07 -1.0% 6.99 7.41 6.80 12,869
Aug 31 2022 7.00 -0.08 -1.13% 7.00 7.15 6.96 5,836
Aug 30 2022 7.08 -0.02 -0.28% 7.10 7.124 6.95 21,876
Aug 29 2022 7.10 0.00 0.0% 7.10 7.18 7.10 5,489
Aug 26 2022 7.10 -0.10 -1.39% 7.18 7.20 7.10 20,037
Aug 25 2022 7.20 0.00 0.0% 7.22 7.3444 7.20 2,986
Aug 24 2022 7.20 -0.09 -1.17% 7.28 7.34 7.20 1,322
Aug 23 2022 7.285 -0.03 -0.34% 7.31 7.34 7.11 10,843
Aug 22 2022 7.31 -0.10 -1.35% 7.42 7.46 7.31 5,877
Aug 19 2022 7.41 0.02 0.27% 7.53 7.53 7.30 3,509
Aug 18 2022 7.39 0.00 0.0% 7.55 7.55 7.36 3,953
Aug 17 2022 7.39 -0.06 -0.81% 7.35 7.445 7.31 3,536
Aug 16 2022 7.45 -0.14 -1.84% 7.40 7.55 7.07 18,062
Aug 15 2022 7.59 0.16 2.15% 7.37 7.59 7.30 4,751
Aug 12 2022 7.43 -0.09 -1.2% 7.564 7.5799 7.43 3,493
Aug 11 2022 7.52 -0.08 -1.05% 7.49 7.60 7.42 3,000
Aug 10 2022 7.5999 0.14 1.88% 7.50 7.5999 7.34 18,345
Aug 09 2022 7.46 -0.03 -0.4% 7.67 7.77 7.26 7,717
Aug 08 2022 7.49 0.23 3.17% 7.37 8.18 7.32 37,742
Aug 05 2022 7.26 1.00 15.97% 6.30 7.40 6.30 59,744
Aug 04 2022 6.26 0.02 0.32% 6.24 6.34 6.13 3,066
Aug 03 2022 6.24 -0.08 -1.27% 6.33 6.33 6.23 1,857
Aug 02 2022 6.32 0.26 4.29% 6.01 6.32 6.01 10,482
Aug 01 2022 6.06 -0.02 -0.33% 6.08 6.09 6.02 4,086
Jul 29 2022 6.08 0.01 0.16% 6.13 6.25 6.03 9,592
Jul 28 2022 6.07 -0.03 -0.49% 6.08 6.11 6.01 4,321
Jul 27 2022 6.10 0.02 0.33% 6.17 6.26 6.00 7,185
Jul 26 2022 6.08 0.03 0.5% 6.11 6.19 6.06 2,340
Jul 25 2022 6.05 0.05 0.83% 5.95 6.0998 5.92 1,400
Jul 22 2022 6.00 -0.03 -0.5% 6.07 6.07 5.97 11,073
Jul 21 2022 6.03 0.01 0.17% 6.03 6.09 5.9901 2,777
Jul 20 2022 6.02 -0.05 -0.82% 6.02 6.08 5.93 2,229
Jul 19 2022 6.07 0.06 1.0% 5.82 6.09 5.82 23,151
Jul 18 2022 6.01 0.02 0.33% 6.03 6.08 6.00 10,755
Jul 15 2022 5.99 0.03 0.5% 5.99 5.99 5.95 1,735
Jul 14 2022 5.96 -0.09 -1.48% 5.97 5.97 5.81 10,530
Jul 13 2022 6.0494 0.01 0.16% 6.01 6.07 5.74 4,266
Jul 12 2022 6.04 -0.18 -2.89% 6.22 6.275 6.02 8,537
Jul 11 2022 6.22 -0.02 -0.32% 6.18 6.2664 6.16 6,014
Jul 08 2022 6.24 0.05 0.81% 6.18 6.27 6.1701 6,375
Jul 07 2022 6.19 -0.02 -0.32% 6.27 6.27 6.15 8,946
Jul 06 2022 6.21 0.16 2.64% 6.11 6.24 6.05 17,184
Jul 05 2022 6.05 0.36 6.33% 5.65 6.10 5.65 45,504
Jul 04 2022 5.69 0.00 +0.00% 5.63 5.70 5.63 0
Jul 01 2022 5.69 -0.01 -0.18% 5.63 5.70 5.63 11,587
Jun 30 2022 5.70 0.04 0.71% 5.67 5.70 5.6061 44,741
Jun 29 2022 5.66 0.03 0.53% 5.68 5.68 5.625 29,440
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220927 14:24:27