Kingsway Financial Servic... (KFS)
NYSE: KFS
· Real-Time Price · USD
14.11
-0.28 (-1.95%)
At close: Sep 24, 2025, 3:59 PM
14.17
0.43%
After-hours: Sep 24, 2025, 06:17 PM EDT
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 423,600 |
| 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% | 170,200 |
| 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% | 37,600 |
| Sep 12, 2025 | 14.39 | 14.42 | 14.30 | 14.34 | 14.34 | -0.42% | 39,400 |
| Sep 11, 2025 | 14.06 | 14.43 | 14.00 | 14.40 | 14.40 | 2.27% | 41,500 |
| Sep 10, 2025 | 14.28 | 14.40 | 14.06 | 14.08 | 14.08 | -1.81% | 35,400 |
| Sep 9, 2025 | 14.34 | 14.40 | 14.17 | 14.34 | 14.34 | -0.42% | 42,000 |
| Sep 8, 2025 | 14.15 | 14.49 | 14.00 | 14.40 | 14.40 | 2.64% | 101,100 |
| 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% | 104,500 |
| 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 |