Kingsway Financial Servic... (KFS)
7.74
-0.21 (-2.64%)
At close: Apr 03, 2025, 3:59 PM
Kingsway Financial Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 7.86 | 8.00 | 7.80 | 7.95 | -0.02 | -0.25% | 38,148 |
| Apr 1, 2025 | 8.00 | 8.00 | 7.68 | 7.97 | 0.05 | 0.63% | 194,900 |
| Mar 31, 2025 | 7.89 | 8.24 | 7.89 | 7.92 | -0.13 | -1.61% | 60,818 |
| Mar 28, 2025 | 7.95 | 8.17 | 7.86 | 8.05 | 0.05 | 0.63% | 146,539 |
| Mar 27, 2025 | 8.04 | 8.05 | 7.94 | 8.00 | 0.04 | 0.50% | 42,200 |
| Mar 26, 2025 | 7.84 | 8.22 | 7.76 | 7.96 | 0.25 | 3.24% | 1,064,535 |
| Mar 25, 2025 | 7.83 | 7.83 | 7.54 | 7.71 | -0.26 | -3.26% | 19,916 |
| Mar 24, 2025 | 7.98 | 8.17 | 7.88 | 7.97 | 0.09 | 1.14% | 68,200 |
| Mar 21, 2025 | 7.45 | 7.98 | 7.39 | 7.88 | 0.47 | 6.34% | 58,500 |
| Mar 20, 2025 | 7.50 | 7.58 | 7.39 | 7.41 | -0.12 | -1.59% | 14,300 |
| Mar 19, 2025 | 7.71 | 7.71 | 7.45 | 7.53 | -0.05 | -0.66% | 14,700 |
| Mar 18, 2025 | 7.70 | 7.72 | 7.25 | 7.58 | -0.02 | -0.26% | 37,345 |
| Mar 17, 2025 | 7.35 | 7.61 | 7.26 | 7.60 | 0.31 | 4.25% | 129,639 |
| Mar 14, 2025 | 7.38 | 7.47 | 7.06 | 7.29 | -0.14 | -1.88% | 39,500 |
| Mar 13, 2025 | 7.87 | 7.87 | 7.37 | 7.43 | -0.38 | -4.87% | 40,200 |
| Mar 12, 2025 | 7.65 | 7.89 | 7.51 | 7.81 | 0.01 | 0.13% | 23,874 |
| Mar 11, 2025 | 7.33 | 7.83 | 7.33 | 7.80 | 0.43 | 5.83% | 29,100 |
| Mar 10, 2025 | 7.49 | 7.49 | 7.27 | 7.37 | -0.09 | -1.21% | 18,134 |
| Mar 7, 2025 | 7.49 | 7.49 | 7.21 | 7.46 | -0.02 | -0.27% | 18,323 |
| Mar 6, 2025 | 7.41 | 7.48 | 7.29 | 7.48 | -0.06 | -0.80% | 15,700 |
| Mar 5, 2025 | 7.57 | 7.61 | 7.41 | 7.54 | -0.03 | -0.40% | 21,100 |
| Mar 4, 2025 | 7.70 | 7.83 | 7.54 | 7.57 | -0.27 | -3.44% | 28,647 |
| Mar 3, 2025 | 7.73 | 7.99 | 7.71 | 7.84 | 0.07 | 0.90% | 32,300 |
| Feb 28, 2025 | 7.74 | 7.86 | 7.63 | 7.77 | 0.11 | 1.44% | 19,200 |
| Feb 27, 2025 | 7.73 | 7.81 | 7.52 | 7.66 | -0.12 | -1.54% | 22,700 |
| Feb 26, 2025 | 7.98 | 7.98 | 7.77 | 7.78 | -0.22 | -2.75% | 7,839 |
| Feb 25, 2025 | 7.88 | 8.00 | 7.87 | 8.00 | 0.17 | 2.17% | 84,300 |
| Feb 24, 2025 | 7.73 | 7.88 | 7.60 | 7.83 | 0.17 | 2.22% | 40,700 |
| Feb 21, 2025 | 7.76 | 7.76 | 7.60 | 7.66 | -0.01 | -0.13% | 23,136 |
| Feb 20, 2025 | 7.90 | 7.90 | 7.67 | 7.67 | -0.22 | -2.79% | 12,301 |
| Feb 19, 2025 | 7.92 | 7.95 | 7.72 | 7.89 | 0.01 | 0.13% | 18,500 |
| Feb 18, 2025 | 7.83 | 7.95 | 7.77 | 7.88 | 0.01 | 0.13% | 25,349 |
| Feb 14, 2025 | 7.97 | 8.00 | 7.87 | 7.87 | -0.03 | -0.38% | 14,301 |
| Feb 13, 2025 | 7.79 | 7.93 | 7.75 | 7.90 | 0.13 | 1.67% | 16,500 |
| Feb 12, 2025 | 7.90 | 8.11 | 7.73 | 7.77 | -0.19 | -2.39% | 18,500 |
| Feb 11, 2025 | 7.95 | 8.03 | 7.90 | 7.96 | -0.07 | -0.87% | 16,632 |
| Feb 10, 2025 | 8.00 | 8.07 | 8.00 | 8.03 | 0.01 | 0.12% | 11,226 |
| Feb 7, 2025 | 7.90 | 8.12 | 7.90 | 8.02 | -0.01 | -0.12% | 21,700 |
| Feb 6, 2025 | 8.16 | 8.19 | 7.98 | 8.03 | -0.02 | -0.25% | 11,825 |
| Feb 5, 2025 | 8.01 | 8.08 | 8.00 | 8.05 | 0.11 | 1.39% | 8,717 |
| Feb 4, 2025 | 7.93 | 8.00 | 7.91 | 7.94 | -0.05 | -0.63% | 15,500 |
| Feb 3, 2025 | 8.10 | 8.15 | 7.91 | 7.99 | -0.11 | -1.36% | 33,300 |
| Jan 31, 2025 | 8.19 | 8.25 | 8.10 | 8.10 | -0.15 | -1.82% | 70,300 |
| Jan 30, 2025 | 8.22 | 8.40 | 8.16 | 8.25 | 0.02 | 0.24% | 19,323 |
| Jan 29, 2025 | 8.11 | 8.26 | 8.09 | 8.23 | 0.10 | 1.23% | 18,400 |
| Jan 28, 2025 | 7.95 | 8.17 | 7.88 | 8.13 | 0.24 | 3.04% | 48,111 |
| Jan 27, 2025 | 8.06 | 8.08 | 7.74 | 7.89 | -0.10 | -1.25% | 29,700 |
| Jan 24, 2025 | 7.90 | 8.03 | 7.79 | 7.99 | 0.04 | 0.50% | 32,000 |
| Jan 23, 2025 | 7.90 | 8.04 | 7.89 | 7.95 | -0.03 | -0.38% | 54,100 |
| Jan 22, 2025 | 8.05 | 8.13 | 7.98 | 7.98 | -0.13 | -1.60% | 38,200 |