Kingsway Financial Services Inc (KFS) Historical Stock Data
8.47 ↑0.08 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFS is down -0.55% a day on average. There have been 10 days where Kingsway Financial Services Inc closed green and 20 days where KFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.35 | 8.47 | ↑$0.12 (1.44%) | 8.35 | 8.75 | 49.07K |
| 2024-12-19 | 8.39 | 8.39 | ↑$0.00 (0.00%) | 8.28 | 8.46 | 240.72K |
| 2024-12-18 | 8.54 | 8.30 | ↓$0.24 (-2.81%) | 8.28 | 8.66 | 492.80K |
| 2024-12-17 | 8.51 | 8.46 | ↓$0.04 (-0.53%) | 8.40 | 8.56 | 22.98K |
| 2024-12-16 | 8.34 | 8.55 | ↑$0.21 (2.52%) | 8.30 | 8.70 | 22.23K |
| 2024-12-13 | 8.29 | 8.36 | ↑$0.07 (0.84%) | 8.16 | 8.46 | 13.93K |
| 2024-12-12 | 8.44 | 8.32 | ↓$0.12 (-1.42%) | 8.25 | 8.44 | 18.21K |
| 2024-12-11 | 8.43 | 8.36 | ↓$0.07 (-0.83%) | 8.24 | 8.50 | 24.71K |
| 2024-12-10 | 8.70 | 8.40 | ↓$0.30 (-3.45%) | 8.35 | 8.72 | 90.46K |
| 2024-12-09 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.28 | 8.60 | 35.81K |
| 2024-12-06 | 8.59 | 8.51 | ↓$0.08 (-0.89%) | 8.43 | 8.66 | 23.58K |
| 2024-12-05 | 8.85 | 8.70 | ↓$0.15 (-1.69%) | 8.40 | 8.88 | 35.39K |
| 2024-12-04 | 8.78 | 8.83 | ↑$0.05 (0.57%) | 8.77 | 8.83 | 20.16K |
| 2024-12-03 | 8.83 | 8.77 | ↓$0.06 (-0.68%) | 8.70 | 8.95 | 65.33K |
| 2024-12-02 | 8.86 | 8.84 | ↓$0.02 (-0.23%) | 8.70 | 8.94 | 38.31K |
| 2024-11-29 | 8.89 | 8.83 | ↓$0.06 (-0.67%) | 8.81 | 8.95 | 13.31K |
| 2024-11-27 | 8.86 | 8.87 | ↑$0.01 (0.11%) | 8.80 | 9.00 | 27.42K |
| 2024-11-26 | 8.95 | 8.86 | ↓$0.09 (-1.01%) | 8.84 | 9.06 | 18.69K |
| 2024-11-25 | 9.20 | 8.88 | ↓$0.32 (-3.48%) | 8.86 | 9.20 | 26.01K |
| 2024-11-22 | 9.00 | 8.98 | ↓$0.02 (-0.22%) | 8.96 | 9.28 | 78.13K |
| 2024-11-21 | 9.09 | 9.01 | ↓$0.08 (-0.88%) | 8.94 | 9.14 | 46.55K |
| 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 |
Create an account or log in to view more rows.
$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.
$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