Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
9.05
+0.05 (0.56%)
At close: May 12, 2025, 4:00 PM
9.05
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.15 | 9.15 | 8.87 | 8.95 | - | -0.56% | 19,013 |
| May 9, 2025 | 8.91 | 9.00 | 8.86 | 9.00 | 9.00 | 1.24% | 18,139 |
| May 8, 2025 | 9.05 | 9.05 | 8.82 | 8.89 | 8.89 | -1.22% | 25,586 |
| May 7, 2025 | 9.12 | 9.12 | 8.87 | 9.00 | 9.00 | 0.56% | 29,942 |
| May 6, 2025 | 8.82 | 8.95 | 8.73 | 8.95 | 8.95 | 0.22% | 23,317 |
| May 5, 2025 | 8.68 | 8.94 | 8.65 | 8.93 | 8.93 | 1.02% | 20,214 |
| May 2, 2025 | 8.36 | 8.97 | 8.36 | 8.84 | 8.84 | 4.74% | 29,056 |
| May 1, 2025 | 8.59 | 8.61 | 8.34 | 8.44 | 8.44 | -2.43% | 24,266 |
| Apr 30, 2025 | 8.52 | 8.76 | 8.44 | 8.65 | 8.65 | 1.53% | 30,818 |
| Apr 29, 2025 | 8.32 | 8.66 | 8.27 | 8.52 | 8.52 | 2.04% | 20,595 |
| Apr 28, 2025 | 8.33 | 8.44 | 8.21 | 8.35 | 8.35 | 0.85% | 40,921 |
| Apr 25, 2025 | 8.37 | 8.37 | 8.11 | 8.28 | 8.28 | -2.01% | 24,827 |
| Apr 24, 2025 | 8.02 | 8.45 | 8.01 | 8.45 | 8.45 | 3.55% | 55,185 |
| Apr 23, 2025 | 8.30 | 8.30 | 7.98 | 8.16 | 8.16 | -0.97% | 31,172 |
| Apr 22, 2025 | 7.93 | 8.31 | 7.93 | 8.24 | 8.24 | 3.91% | 23,245 |
| Apr 21, 2025 | 8.04 | 8.04 | 7.77 | 7.93 | 7.93 | -1.98% | 17,569 |
| Apr 17, 2025 | 8.02 | 8.10 | 7.94 | 8.09 | 8.09 | 0.50% | 25,431 |
| Apr 16, 2025 | 8.01 | 8.09 | 7.96 | 8.05 | 8.05 | 1.00% | 28,729 |
| Apr 15, 2025 | 7.99 | 8.06 | 7.95 | 7.97 | 7.97 | 0.25% | 29,869 |
| Apr 14, 2025 | 7.88 | 8.14 | 7.84 | 7.95 | 7.95 | 0.76% | 36,472 |
| Apr 11, 2025 | 7.93 | 8.04 | 7.80 | 7.89 | 7.89 | -1.13% | 24,077 |
| Apr 10, 2025 | 8.07 | 8.15 | 7.80 | 7.98 | 7.98 | -1.60% | 33,963 |
| Apr 9, 2025 | 7.64 | 8.62 | 7.64 | 8.11 | 8.11 | 5.05% | 62,675 |
| Apr 8, 2025 | 7.86 | 8.00 | 7.55 | 7.72 | 7.72 | 0.52% | 57,974 |
| Apr 7, 2025 | 7.40 | 7.87 | 7.40 | 7.68 | 7.68 | 1.45% | 61,068 |
| Apr 4, 2025 | 7.65 | 7.71 | 7.28 | 7.57 | 7.57 | -1.82% | 71,989 |
| Apr 3, 2025 | 7.81 | 7.82 | 7.64 | 7.71 | 7.71 | -3.02% | 55,986 |
| Apr 2, 2025 | 7.86 | 8.00 | 7.80 | 7.95 | 7.95 | -0.25% | 38,148 |
| Apr 1, 2025 | 8.00 | 8.00 | 7.68 | 7.97 | 7.97 | 0.63% | 194,856 |
| Mar 31, 2025 | 7.89 | 8.24 | 7.89 | 7.92 | 7.92 | -1.61% | 60,818 |
| Mar 28, 2025 | 7.95 | 8.17 | 7.86 | 8.05 | 8.05 | 0.63% | 146,539 |
| Mar 27, 2025 | 8.04 | 8.05 | 7.94 | 8.00 | 8.00 | 0.50% | 42,190 |
| Mar 26, 2025 | 7.84 | 8.22 | 7.76 | 7.96 | 7.96 | 3.24% | 1,064,535 |
| Mar 25, 2025 | 7.83 | 7.83 | 7.54 | 7.71 | 7.71 | -3.26% | 19,916 |
| Mar 24, 2025 | 7.98 | 8.17 | 7.88 | 7.97 | 7.97 | 1.14% | 68,176 |
| Mar 21, 2025 | 7.45 | 7.98 | 7.39 | 7.88 | 7.88 | 6.34% | 58,490 |
| Mar 20, 2025 | 7.50 | 7.58 | 7.39 | 7.41 | 7.41 | -1.59% | 14,269 |
| Mar 19, 2025 | 7.71 | 7.71 | 7.45 | 7.53 | 7.53 | -0.66% | 14,699 |
| Mar 18, 2025 | 7.70 | 7.72 | 7.25 | 7.58 | 7.58 | -0.26% | 37,345 |
| Mar 17, 2025 | 7.35 | 7.61 | 7.26 | 7.60 | 7.60 | 4.25% | 129,639 |
| Mar 14, 2025 | 7.38 | 7.47 | 7.06 | 7.29 | 7.29 | -1.88% | 39,470 |
| Mar 13, 2025 | 7.87 | 7.87 | 7.37 | 7.43 | 7.43 | -4.87% | 40,182 |
| Mar 12, 2025 | 7.65 | 7.89 | 7.51 | 7.81 | 7.81 | 0.13% | 23,874 |
| Mar 11, 2025 | 7.33 | 7.83 | 7.33 | 7.80 | 7.80 | 5.83% | 29,072 |
| Mar 10, 2025 | 7.49 | 7.49 | 7.27 | 7.37 | 7.37 | -1.21% | 18,134 |
| Mar 7, 2025 | 7.49 | 7.49 | 7.21 | 7.46 | 7.46 | -0.27% | 18,323 |
| Mar 6, 2025 | 7.41 | 7.48 | 7.29 | 7.48 | 7.48 | -0.80% | 15,699 |
| Mar 5, 2025 | 7.57 | 7.61 | 7.41 | 7.54 | 7.54 | -0.40% | 21,098 |
| Mar 4, 2025 | 7.70 | 7.83 | 7.54 | 7.57 | 7.57 | -3.44% | 28,647 |
| Mar 3, 2025 | 7.73 | 7.99 | 7.71 | 7.84 | 7.84 | 0.90% | 32,293 |