Kingsway Financial Servic... (KFS)
NYSE: KFS
· Real-Time Price · USD
14.22
0.21 (1.50%)
At close: Sep 04, 2025, 3:59 PM
14.51
2.04%
After-hours: Sep 04, 2025, 06:40 PM EDT
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 104,500 |
| 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% | 47,300 |
| 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% | 26,900 |
| Aug 25, 2025 | 14.01 | 14.17 | 13.96 | 14.01 | 14.01 | -0.78% | 49,500 |
| Aug 22, 2025 | 14.10 | 14.36 | 14.02 | 14.12 | 14.12 | 0.36% | 195,600 |
| Aug 21, 2025 | 13.81 | 14.16 | 13.79 | 14.07 | 14.07 | 1.30% | 105,200 |
| 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% | 61,100 |
| 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% | 38,100 |
| 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 |