Kingsway Financial Servic... (KFS)
8.21
0.11 (1.36%)
At close: Jan 15, 2025, 1:13 PM
KFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.04 | 8.15 | 8.04 | 8.10 | 0.05 | 0.62% | 33,293 |
| Jan 13, 2025 | 7.99 | 8.09 | 7.98 | 8.05 | 0.04 | 0.50% | 22,200 |
| Jan 10, 2025 | 8.06 | 8.06 | 7.74 | 8.01 | -0.05 | -0.62% | 65,948 |
| Jan 8, 2025 | 7.97 | 8.12 | 7.97 | 8.06 | 0.04 | 0.50% | 23,937 |
| Jan 7, 2025 | 8.00 | 8.08 | 7.96 | 8.02 | 0.01 | 0.12% | 31,500 |
| Jan 6, 2025 | 8.17 | 8.17 | 8.00 | 8.01 | -0.17 | -2.08% | 35,104 |
| Jan 3, 2025 | 8.12 | 8.33 | 8.12 | 8.18 | -0.03 | -0.37% | 23,100 |
| Jan 2, 2025 | 8.36 | 8.37 | 8.21 | 8.21 | -0.16 | -1.91% | 13,416 |
| Dec 31, 2024 | 8.49 | 8.53 | 8.31 | 8.37 | -0.09 | -1.06% | 20,900 |
| Dec 30, 2024 | 8.39 | 8.56 | 8.39 | 8.46 | 0.08 | 0.95% | 14,400 |
| Dec 27, 2024 | 8.37 | 8.43 | 8.31 | 8.38 | -0.06 | -0.71% | 15,500 |
| Dec 26, 2024 | 8.38 | 8.50 | 8.36 | 8.44 | -0.02 | -0.24% | 20,100 |
| Dec 24, 2024 | 8.42 | 8.49 | 8.35 | 8.46 | 0.12 | 1.44% | 8,220 |
| Dec 23, 2024 | 8.40 | 8.48 | 8.33 | 8.34 | -0.13 | -1.53% | 17,209 |
| Dec 20, 2024 | 8.35 | 8.75 | 8.35 | 8.47 | 0.08 | 0.95% | 49,100 |
| Dec 19, 2024 | 8.39 | 8.46 | 8.28 | 8.39 | 0.09 | 1.08% | 240,718 |
| Dec 18, 2024 | 8.54 | 8.65 | 8.28 | 8.30 | -0.16 | -1.89% | 492,800 |
| Dec 17, 2024 | 8.51 | 8.56 | 8.40 | 8.46 | -0.09 | -1.05% | 23,000 |
| Dec 16, 2024 | 8.34 | 8.70 | 8.30 | 8.55 | 0.19 | 2.27% | 22,227 |
| Dec 13, 2024 | 8.29 | 8.46 | 8.16 | 8.36 | 0.04 | 0.48% | 13,934 |
| Dec 12, 2024 | 8.44 | 8.44 | 8.25 | 8.32 | -0.04 | -0.48% | 18,212 |
| Dec 11, 2024 | 8.43 | 8.50 | 8.24 | 8.36 | -0.04 | -0.48% | 24,709 |
| Dec 10, 2024 | 8.70 | 8.72 | 8.35 | 8.40 | -0.08 | -0.94% | 90,500 |
| Dec 9, 2024 | 8.50 | 8.60 | 8.28 | 8.48 | -0.03 | -0.35% | 35,811 |
| Dec 6, 2024 | 8.59 | 8.65 | 8.43 | 8.51 | -0.19 | -2.18% | 23,600 |
| Dec 5, 2024 | 8.85 | 8.88 | 8.40 | 8.70 | -0.13 | -1.47% | 35,400 |
| Dec 4, 2024 | 8.78 | 8.83 | 8.77 | 8.83 | 0.06 | 0.68% | 20,200 |
| Dec 3, 2024 | 8.83 | 8.95 | 8.70 | 8.77 | -0.07 | -0.79% | 65,327 |
| Dec 2, 2024 | 8.86 | 8.94 | 8.70 | 8.84 | 0.01 | 0.11% | 38,311 |
| Nov 29, 2024 | 8.89 | 8.95 | 8.81 | 8.83 | -0.04 | -0.45% | 13,311 |
| Nov 27, 2024 | 8.86 | 9.00 | 8.80 | 8.87 | 0.01 | 0.11% | 27,420 |
| Nov 26, 2024 | 8.95 | 9.06 | 8.84 | 8.86 | -0.02 | -0.23% | 18,700 |
| Nov 25, 2024 | 9.20 | 9.20 | 8.86 | 8.88 | -0.10 | -1.11% | 26,005 |
| Nov 22, 2024 | 9.00 | 9.28 | 8.96 | 8.98 | -0.03 | -0.33% | 78,126 |
| Nov 21, 2024 | 9.09 | 9.14 | 8.94 | 9.01 | 0.01 | 0.11% | 46,600 |
| Nov 20, 2024 | 8.86 | 9.02 | 8.83 | 9.00 | 0.03 | 0.33% | 44,500 |
| Nov 19, 2024 | 8.82 | 9.14 | 8.78 | 8.97 | 0.15 | 1.70% | 62,035 |
| Nov 18, 2024 | 8.91 | 9.12 | 8.78 | 8.82 | -0.06 | -0.68% | 55,200 |
| Nov 15, 2024 | 8.81 | 8.95 | 8.80 | 8.88 | 0.14 | 1.60% | 43,142 |
| Nov 14, 2024 | 8.82 | 8.82 | 8.70 | 8.74 | -0.17 | -1.91% | 15,437 |
| Nov 13, 2024 | 8.95 | 9.00 | 8.82 | 8.91 | 0.06 | 0.68% | 17,800 |
| Nov 12, 2024 | 8.81 | 8.99 | 8.65 | 8.85 | -0.11 | -1.23% | 44,938 |
| Nov 11, 2024 | 9.40 | 9.40 | 8.66 | 8.96 | -0.40 | -4.27% | 45,104 |
| Nov 8, 2024 | 9.40 | 9.41 | 9.29 | 9.36 | 0.03 | 0.32% | 34,842 |
| Nov 7, 2024 | 9.55 | 9.55 | 8.69 | 9.33 | -0.22 | -2.30% | 84,000 |
| Nov 6, 2024 | 9.40 | 9.58 | 9.34 | 9.55 | 0.20 | 2.14% | 79,725 |
| Nov 5, 2024 | 9.40 | 9.43 | 9.31 | 9.35 | -0.05 | -0.53% | 20,326 |
| Nov 4, 2024 | 8.89 | 9.40 | 8.89 | 9.40 | 0.57 | 6.46% | 23,940 |
| Nov 1, 2024 | 8.97 | 8.97 | 8.77 | 8.83 | -0.12 | -1.34% | 12,321 |
| Oct 31, 2024 | 9.02 | 9.08 | 8.89 | 8.95 | -0.23 | -2.51% | 11,821 |