Kingsway Financial Services Inc (KFS) Historical Stock Data
8.16 ↓0.08 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFS is up 0.28% a day on average. There have been 13 days where Kingsway Financial Services Inc closed green and 17 days where KFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.30 | 8.16 | ↓$0.14 (-1.69%) | 7.98 | 8.30 | 31.17K |
| 2025-04-22 | 7.93 | 8.24 | ↑$0.31 (3.91%) | 7.93 | 8.31 | 23.25K |
| 2025-04-21 | 8.04 | 7.93 | ↓$0.11 (-1.37%) | 7.77 | 8.04 | 17.57K |
| 2025-04-17 | 8.02 | 8.09 | ↑$0.07 (0.87%) | 7.94 | 8.10 | 25.43K |
| 2025-04-16 | 8.01 | 8.05 | ↑$0.04 (0.50%) | 7.96 | 8.09 | 28.73K |
| 2025-04-15 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.95 | 8.06 | 29.87K |
| 2025-04-14 | 7.88 | 7.95 | ↑$0.07 (0.89%) | 7.84 | 8.14 | 36.47K |
| 2025-04-11 | 7.93 | 7.89 | ↓$0.04 (-0.52%) | 7.80 | 8.04 | 24.08K |
| 2025-04-10 | 8.07 | 7.98 | ↓$0.09 (-1.12%) | 7.80 | 8.15 | 33.96K |
| 2025-04-09 | 7.64 | 8.11 | ↑$0.47 (6.15%) | 7.64 | 8.62 | 62.68K |
| 2025-04-08 | 7.86 | 7.72 | ↓$0.14 (-1.78%) | 7.55 | 8.00 | 57.97K |
| 2025-04-07 | 7.40 | 7.68 | ↑$0.28 (3.78%) | 7.40 | 7.87 | 61.07K |
| 2025-04-04 | 7.65 | 7.57 | ↓$0.08 (-1.05%) | 7.28 | 7.71 | 71.99K |
| 2025-04-03 | 7.81 | 7.71 | ↓$0.10 (-1.28%) | 7.64 | 7.82 | 55.99K |
| 2025-04-02 | 7.86 | 7.95 | ↑$0.09 (1.15%) | 7.80 | 8.00 | 38.15K |
| 2025-04-01 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.68 | 8.00 | 194.86K |
| 2025-03-31 | 7.89 | 7.92 | ↑$0.03 (0.38%) | 7.89 | 8.24 | 60.82K |
| 2025-03-28 | 7.95 | 8.05 | ↑$0.10 (1.26%) | 7.86 | 8.17 | 146.54K |
| 2025-03-27 | 8.04 | 8.00 | ↓$0.04 (-0.50%) | 7.94 | 8.05 | 42.19K |
| 2025-03-26 | 7.84 | 7.96 | ↑$0.12 (1.59%) | 7.76 | 8.22 | 1.06M |
| 2025-03-25 | 7.83 | 7.71 | ↓$0.12 (-1.53%) | 7.54 | 7.83 | 19.92K |
| 2025-03-24 | 7.98 | 7.97 | ↓$0.01 (-0.13%) | 7.88 | 8.17 | 68.18K |
| 2025-03-21 | 7.45 | 7.88 | ↑$0.43 (5.77%) | 7.39 | 7.98 | 58.49K |
| 2025-03-20 | 7.50 | 7.41 | ↓$0.09 (-1.20%) | 7.39 | 7.58 | 14.27K |
| 2025-03-19 | 7.71 | 7.53 | ↓$0.18 (-2.33%) | 7.45 | 7.71 | 14.70K |
| 2025-03-18 | 7.70 | 7.58 | ↓$0.12 (-1.56%) | 7.25 | 7.72 | 37.35K |
| 2025-03-17 | 7.35 | 7.60 | ↑$0.25 (3.40%) | 7.26 | 7.61 | 129.64K |
| 2025-03-14 | 7.38 | 7.29 | ↓$0.09 (-1.15%) | 7.06 | 7.47 | 39.47K |
| 2025-03-13 | 7.87 | 7.43 | ↓$0.44 (-5.59%) | 7.37 | 7.87 | 40.18K |
| 2025-03-12 | 7.65 | 7.81 | ↑$0.16 (2.09%) | 7.51 | 7.89 | 23.87K |
Create an account or log in to view more rows.
$KFS diamond balls
$KFS up we go
$KFS Sleep well my bulls
sleep well
$KFS volume is almost nonexistent
$KFS looking good today??
$KFS what happened?
$KFS gap it slap it ask it !
$KFS going green
$KFS Slapping that ask today
$KFS I already know
tomorrow the bulls going to say "next week" just like every week.