Kingsway Financial Servic... (KFS)
NYSE: KFS
· Real-Time Price · USD
15.87
0.10 (0.63%)
At close: Oct 15, 2025, 3:59 PM
15.90
0.19%
After-hours: Oct 15, 2025, 04:06 PM EDT
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.02 | 16.18 | 15.64 | 15.77 | 15.77 | -2.23% | 66,679 |
| Oct 13, 2025 | 15.36 | 16.51 | 15.36 | 16.13 | 16.13 | 6.47% | 182,400 |
| Oct 10, 2025 | 15.03 | 15.40 | 14.96 | 15.15 | 15.15 | 0.66% | 57,700 |
| Oct 9, 2025 | 15.01 | 15.20 | 14.91 | 15.05 | 15.05 | -0.13% | 40,104 |
| Oct 8, 2025 | 14.93 | 15.20 | 14.90 | 15.07 | 15.07 | 1.48% | 49,600 |
| Oct 7, 2025 | 14.43 | 14.87 | 14.22 | 14.85 | 14.85 | 2.84% | 58,900 |
| Oct 6, 2025 | 14.62 | 14.90 | 14.36 | 14.44 | 14.44 | -1.77% | 37,524 |
| Oct 3, 2025 | 14.72 | 14.80 | 14.53 | 14.70 | 14.70 | 0.96% | 51,135 |
| Oct 2, 2025 | 14.23 | 14.66 | 13.93 | 14.56 | 14.56 | 2.25% | 49,100 |
| Oct 1, 2025 | 14.47 | 14.65 | 14.24 | 14.24 | 14.24 | -2.60% | 34,400 |
| Sep 30, 2025 | 14.54 | 14.82 | 14.47 | 14.62 | 14.62 | 0.27% | 47,700 |
| Sep 29, 2025 | 14.57 | 14.65 | 14.44 | 14.58 | 14.58 | 0.07% | 43,000 |
| Sep 26, 2025 | 14.19 | 14.57 | 14.14 | 14.57 | 14.57 | 2.82% | 41,700 |
| Sep 25, 2025 | 14.17 | 14.80 | 13.99 | 14.17 | 14.17 | 0.00% | 80,000 |
| 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 |
Page 1 of 136