Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
14.60
+0.02 (0.15%)
Sep 30, 2025, 11:53 AM EDT - Market open
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.54 | 14.82 | 14.54 | 14.82 | - | 1.61% | 8,396 |
| Sep 29, 2025 | 14.57 | 14.65 | 14.44 | 14.58 | 14.58 | 0.07% | 42,979 |
| Sep 26, 2025 | 14.19 | 14.57 | 14.14 | 14.57 | 14.57 | 2.82% | 41,669 |
| Sep 25, 2025 | 14.17 | 14.80 | 13.99 | 14.17 | 14.17 | - | 79,967 |
| Sep 24, 2025 | 14.36 | 14.40 | 14.08 | 14.17 | 14.17 | -1.53% | 27,830 |
| Sep 23, 2025 | 14.32 | 14.58 | 14.32 | 14.39 | 14.39 | 0.49% | 52,541 |
| Sep 22, 2025 | 14.43 | 14.48 | 13.91 | 14.32 | 14.32 | -0.76% | 67,407 |
| Sep 19, 2025 | 14.52 | 14.72 | 14.19 | 14.43 | 14.43 | -0.69% | 423,590 |
| Sep 18, 2025 | 14.67 | 14.95 | 14.38 | 14.53 | 14.53 | 1.11% | 70,705 |
| Sep 17, 2025 | 14.40 | 14.75 | 14.29 | 14.37 | 14.37 | 0.21% | 170,186 |
| Sep 16, 2025 | 14.26 | 14.41 | 14.26 | 14.34 | 14.34 | 0.42% | 72,317 |
| Sep 15, 2025 | 14.28 | 14.41 | 14.27 | 14.28 | 14.28 | -0.42% | 37,596 |
| Sep 12, 2025 | 14.39 | 14.42 | 14.30 | 14.34 | 14.34 | -0.42% | 39,367 |
| Sep 11, 2025 | 14.06 | 14.43 | 14.00 | 14.40 | 14.40 | 2.27% | 41,488 |
| Sep 10, 2025 | 14.28 | 14.40 | 14.06 | 14.08 | 14.08 | -1.81% | 35,361 |
| Sep 9, 2025 | 14.34 | 14.40 | 14.17 | 14.34 | 14.34 | -0.42% | 41,965 |
| Sep 8, 2025 | 14.15 | 14.49 | 14.00 | 14.40 | 14.40 | 2.64% | 101,075 |
| Sep 5, 2025 | 14.40 | 14.45 | 14.00 | 14.03 | 14.03 | -1.54% | 68,544 |
| Sep 4, 2025 | 14.14 | 14.37 | 13.91 | 14.25 | 14.25 | 1.71% | 44,875 |
| Sep 3, 2025 | 14.01 | 14.20 | 13.97 | 14.01 | 14.01 | -0.07% | 31,137 |
| Sep 2, 2025 | 14.22 | 14.50 | 13.96 | 14.02 | 14.02 | -2.30% | 104,498 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.28 | 14.35 | 14.35 | -0.83% | 43,215 |
| Aug 28, 2025 | 14.21 | 14.50 | 14.21 | 14.47 | 14.47 | 2.12% | 47,268 |
| Aug 27, 2025 | 14.02 | 14.27 | 14.02 | 14.17 | 14.17 | 0.57% | 49,008 |
| Aug 26, 2025 | 14.11 | 14.14 | 13.98 | 14.09 | 14.09 | 0.57% | 26,873 |
| Aug 25, 2025 | 14.01 | 14.17 | 13.96 | 14.01 | 14.01 | -0.78% | 49,469 |
| Aug 22, 2025 | 14.10 | 14.36 | 14.02 | 14.12 | 14.12 | 0.36% | 195,598 |
| Aug 21, 2025 | 13.81 | 14.16 | 13.79 | 14.07 | 14.07 | 1.30% | 105,159 |
| Aug 20, 2025 | 14.24 | 14.24 | 13.80 | 13.89 | 13.89 | -1.98% | 118,643 |
| Aug 19, 2025 | 14.20 | 14.35 | 13.82 | 14.17 | 14.17 | 0.50% | 61,056 |
| Aug 18, 2025 | 14.00 | 14.23 | 13.86 | 14.10 | 14.10 | 1.29% | 170,639 |
| Aug 15, 2025 | 13.76 | 13.99 | 13.66 | 13.92 | 13.92 | 1.53% | 32,225 |
| Aug 14, 2025 | 14.13 | 14.28 | 13.70 | 13.71 | 13.71 | -3.65% | 38,057 |
| Aug 13, 2025 | 13.96 | 14.33 | 13.82 | 14.23 | 14.23 | 2.97% | 32,848 |
| Aug 12, 2025 | 13.69 | 13.90 | 13.25 | 13.82 | 13.82 | 1.69% | 60,453 |
| Aug 11, 2025 | 13.44 | 13.63 | 13.24 | 13.59 | 13.59 | 0.52% | 53,796 |
| Aug 8, 2025 | 13.70 | 13.90 | 13.20 | 13.52 | 13.52 | -2.73% | 48,980 |
| Aug 7, 2025 | 14.55 | 14.66 | 13.87 | 13.90 | 13.90 | -4.20% | 67,597 |
| Aug 6, 2025 | 14.00 | 14.57 | 13.73 | 14.51 | 14.51 | 3.13% | 40,774 |
| Aug 5, 2025 | 13.92 | 14.42 | 13.29 | 14.07 | 14.07 | 1.59% | 93,857 |
| Aug 4, 2025 | 13.38 | 13.99 | 13.38 | 13.85 | 13.85 | 3.67% | 45,346 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.30 | 13.36 | 13.36 | -4.43% | 71,653 |
| Jul 31, 2025 | 13.86 | 14.40 | 13.80 | 13.98 | 13.98 | 0.36% | 43,903 |
| Jul 30, 2025 | 14.46 | 14.55 | 13.93 | 13.93 | 13.93 | -3.06% | 48,676 |
| Jul 29, 2025 | 14.65 | 14.75 | 14.33 | 14.37 | 14.37 | -0.42% | 52,418 |
| Jul 28, 2025 | 14.60 | 14.60 | 14.10 | 14.43 | 14.43 | -0.96% | 44,925 |
| Jul 25, 2025 | 14.51 | 14.60 | 14.38 | 14.57 | 14.57 | 1.18% | 16,904 |
| Jul 24, 2025 | 14.53 | 14.61 | 14.35 | 14.40 | 14.40 | -0.96% | 20,412 |
| Jul 23, 2025 | 14.57 | 14.57 | 14.26 | 14.54 | 14.54 | 0.76% | 31,123 |
| Jul 22, 2025 | 14.09 | 14.72 | 14.01 | 14.43 | 14.43 | 2.12% | 57,652 |