Kingsway Financial Servic... (KFS)
NYSE: KFS
· Real-Time Price · USD
13.66
-0.05 (-0.36%)
At close: Aug 15, 2025, 12:44 PM
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.13 | 14.28 | 13.70 | 13.71 | 13.71 | -3.65% | 37,802 |
| 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% | 60,500 |
| Aug 11, 2025 | 13.44 | 13.63 | 13.24 | 13.59 | 13.59 | 0.52% | 53,800 |
| Aug 8, 2025 | 13.70 | 13.90 | 13.20 | 13.52 | 13.52 | -2.73% | 49,000 |
| Aug 7, 2025 | 14.55 | 14.66 | 13.87 | 13.90 | 13.90 | -4.20% | 67,600 |
| Aug 6, 2025 | 14.00 | 14.57 | 13.73 | 14.51 | 14.51 | 3.13% | 40,800 |
| Aug 5, 2025 | 13.92 | 14.42 | 13.29 | 14.07 | 14.07 | 1.59% | 93,900 |
| 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% | 71,700 |
| 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% | 48,700 |
| 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% | 57,700 |
| Jul 21, 2025 | 14.36 | 14.41 | 14.01 | 14.13 | 14.13 | -1.33% | 37,700 |
| Jul 18, 2025 | 14.64 | 14.70 | 14.32 | 14.32 | 14.32 | -1.58% | 38,700 |