Kingsway Financial Services Inc (KFS) Historical Stock Data
9.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFS is up 0.21% a day on average. There have been 14 days where Kingsway Financial Services Inc closed green and 16 days where KFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.86 | 9.00 | ↑$0.14 (1.58%) | 8.83 | 9.02 | 44.49K |
| 2024-11-19 | 8.82 | 8.97 | ↑$0.15 (1.70%) | 8.78 | 9.14 | 62.04K |
| 2024-11-18 | 8.91 | 8.82 | ↓$0.09 (-1.01%) | 8.78 | 9.12 | 55.19K |
| 2024-11-15 | 8.81 | 8.88 | ↑$0.07 (0.79%) | 8.80 | 8.95 | 43.14K |
| 2024-11-14 | 8.82 | 8.74 | ↓$0.08 (-0.91%) | 8.70 | 8.82 | 15.44K |
| 2024-11-13 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.82 | 9.00 | 17.79K |
| 2024-11-12 | 8.81 | 8.85 | ↑$0.04 (0.45%) | 8.65 | 8.99 | 44.94K |
| 2024-11-11 | 9.40 | 8.96 | ↓$0.44 (-4.68%) | 8.66 | 9.40 | 44.10K |
| 2024-11-08 | 9.40 | 9.36 | ↓$0.04 (-0.43%) | 9.29 | 9.41 | 34.84K |
| 2024-11-07 | 9.55 | 9.33 | ↓$0.22 (-2.30%) | 8.69 | 9.55 | 83.97K |
| 2024-11-06 | 9.40 | 9.55 | ↑$0.15 (1.60%) | 9.34 | 9.58 | 79.73K |
| 2024-11-05 | 9.40 | 9.35 | ↓$0.05 (-0.53%) | 9.31 | 9.43 | 20.33K |
| 2024-11-04 | 8.89 | 9.40 | ↑$0.51 (5.74%) | 8.89 | 9.40 | 23.94K |
| 2024-11-01 | 8.97 | 8.83 | ↓$0.14 (-1.56%) | 8.77 | 8.97 | 12.32K |
| 2024-10-31 | 9.02 | 8.95 | ↓$0.07 (-0.78%) | 8.89 | 9.08 | 11.82K |
| 2024-10-30 | 9.28 | 9.18 | ↓$0.10 (-1.08%) | 9.11 | 9.37 | 7.52K |
| 2024-10-29 | 9.15 | 9.23 | ↑$0.08 (0.84%) | 9.15 | 9.32 | 15.19K |
| 2024-10-28 | 8.92 | 9.25 | ↑$0.33 (3.70%) | 8.92 | 9.30 | 22K |
| 2024-10-25 | 9.04 | 8.92 | ↓$0.12 (-1.33%) | 8.92 | 9.14 | 11.54K |
| 2024-10-24 | 9.01 | 9.05 | ↑$0.04 (0.44%) | 8.80 | 9.06 | 85.43K |
| 2024-10-23 | 9.06 | 9.05 | ↓$0.01 (-0.11%) | 9.00 | 9.07 | 8.20K |
| 2024-10-22 | 9.32 | 9.10 | ↓$0.22 (-2.36%) | 9.09 | 9.32 | 13.25K |
| 2024-10-21 | 9.30 | 9.35 | ↑$0.05 (0.54%) | 9.26 | 9.39 | 28.10K |
| 2024-10-18 | 9.44 | 9.26 | ↓$0.18 (-1.91%) | 9.19 | 9.44 | 30.86K |
| 2024-10-17 | 8.97 | 9.46 | ↑$0.49 (5.46%) | 8.82 | 9.54 | 65.90K |
| 2024-10-16 | 8.82 | 8.89 | ↑$0.07 (0.79%) | 8.49 | 8.99 | 53.93K |
| 2024-10-15 | 8.80 | 8.74 | ↓$0.06 (-0.68%) | 8.74 | 8.82 | 16.32K |
| 2024-10-14 | 8.80 | 8.74 | ↓$0.06 (-0.66%) | 8.64 | 8.97 | 52.62K |
| 2024-10-11 | 8.46 | 8.62 | ↑$0.16 (1.89%) | 8.41 | 8.67 | 34K |
| 2024-10-10 | 8.29 | 8.42 | ↑$0.13 (1.57%) | 8.25 | 8.47 | 89.47K |
Create an account or log in to view more rows.
$KFS going green
$KFS Slapping that ask today
$KFS I already know
tomorrow the bulls going to say "next week" just like every week.
$KFS make it rain
let’s see some green
$KFS my lotto for earnings
$KFS take us to the moon
lets goooooo
$KFS Mindset is key
$KFS I still don’t wanna buy it
$KFS Here we go!!!
$KFS I like it