Kingsway Financial Services, Inc. Common Stock (DE) (KFS)
9.0000
+0.1100 (1.24%)
NYSE · Last Trade: May 9th, 10:11 PM EDT
Historical Prices For Kingsway Financial Services, Inc. Common Stock (DE) (KFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 8.91 | 9.00 | 8.86 | 9.00 | 18,139 | 9.00 |
| 5/08/2025 | 9.05 | 9.05 | 8.82 | 8.89 | 25,586 | 8.89 |
| 5/07/2025 | 9.12 | 9.12 | 8.87 | 9.00 | 29,942 | 9.00 |
| 5/06/2025 | 8.82 | 8.95 | 8.73 | 8.95 | 23,317 | 8.95 |
| 5/05/2025 | 8.68 | 8.94 | 8.65 | 8.93 | 20,214 | 8.93 |
| 5/02/2025 | 8.36 | 8.96 | 8.36 | 8.84 | 29,056 | 8.84 |
| 5/01/2025 | 8.59 | 8.61 | 8.34 | 8.44 | 24,266 | 8.44 |
| 4/30/2025 | 8.52 | 8.76 | 8.44 | 8.65 | 30,818 | 8.65 |
| 4/29/2025 | 8.32 | 8.65 | 8.27 | 8.52 | 20,595 | 8.52 |
| 4/28/2025 | 8.33 | 8.44 | 8.21 | 8.35 | 40,921 | 8.35 |
| 4/25/2025 | 8.37 | 8.37 | 8.11 | 8.28 | 24,827 | 8.28 |
| 4/24/2025 | 8.02 | 8.45 | 8.01 | 8.45 | 55,185 | 8.45 |
| 4/23/2025 | 8.30 | 8.30 | 7.98 | 8.16 | 31,172 | 8.16 |
| 4/22/2025 | 7.93 | 8.31 | 7.93 | 8.24 | 23,245 | 8.24 |
| 4/21/2025 | 8.04 | 8.04 | 7.77 | 7.93 | 17,569 | 7.93 |
| 4/17/2025 | 8.02 | 8.10 | 7.94 | 8.09 | 25,431 | 8.09 |
| 4/16/2025 | 8.01 | 8.09 | 7.96 | 8.05 | 28,729 | 8.05 |
| 4/15/2025 | 7.99 | 8.06 | 7.95 | 7.97 | 29,869 | 7.97 |
| 4/14/2025 | 7.88 | 8.13 | 7.84 | 7.95 | 36,472 | 7.95 |
| 4/11/2025 | 7.93 | 8.04 | 7.80 | 7.89 | 24,077 | 7.89 |
| 4/10/2025 | 8.07 | 8.15 | 7.80 | 7.98 | 33,963 | 7.98 |
| 4/09/2025 | 7.64 | 8.62 | 7.64 | 8.11 | 62,672 | 8.11 |
| 4/08/2025 | 7.86 | 8.00 | 7.55 | 7.72 | 57,974 | 7.72 |
| 4/07/2025 | 7.40 | 7.87 | 7.40 | 7.68 | 61,068 | 7.68 |
| 4/04/2025 | 7.65 | 7.71 | 7.28 | 7.57 | 71,989 | 7.57 |
| 4/03/2025 | 7.81 | 7.82 | 7.63 | 7.71 | 55,986 | 7.71 |
| 4/02/2025 | 7.86 | 8.00 | 7.80 | 7.95 | 38,148 | 7.95 |
| 4/01/2025 | 8.00 | 8.00 | 7.68 | 7.97 | 194,856 | 7.97 |
| 3/31/2025 | 7.89 | 8.24 | 7.89 | 7.92 | 60,818 | 7.92 |
| 3/28/2025 | 7.95 | 8.17 | 7.86 | 8.05 | 146,539 | 8.05 |
| 3/27/2025 | 8.04 | 8.05 | 7.93 | 8.00 | 42,190 | 8.00 |
| 3/26/2025 | 7.84 | 8.22 | 7.76 | 7.96 | 1,064,535 | 7.96 |
| 3/25/2025 | 7.83 | 7.83 | 7.54 | 7.71 | 19,916 | 7.71 |
| 3/24/2025 | 7.98 | 8.17 | 7.88 | 7.97 | 68,176 | 7.97 |
| 3/21/2025 | 7.45 | 7.98 | 7.39 | 7.88 | 58,490 | 7.88 |
| 3/20/2025 | 7.50 | 7.58 | 7.38 | 7.41 | 14,269 | 7.41 |
| 3/19/2025 | 7.71 | 7.71 | 7.45 | 7.53 | 14,699 | 7.53 |
| 3/18/2025 | 7.70 | 7.72 | 7.25 | 7.58 | 37,345 | 7.58 |
| 3/17/2025 | 7.35 | 7.61 | 7.25 | 7.60 | 129,639 | 7.60 |
| 3/14/2025 | 7.38 | 7.47 | 7.06 | 7.29 | 39,470 | 7.29 |
| 3/13/2025 | 7.87 | 7.87 | 7.37 | 7.43 | 40,182 | 7.43 |
| 3/12/2025 | 7.65 | 7.89 | 7.51 | 7.81 | 23,874 | 7.81 |
| 3/11/2025 | 7.33 | 7.83 | 7.33 | 7.80 | 29,072 | 7.80 |
| 3/10/2025 | 7.49 | 7.49 | 7.27 | 7.37 | 18,134 | 7.37 |
| 3/07/2025 | 7.49 | 7.49 | 7.21 | 7.46 | 18,323 | 7.46 |
| 3/06/2025 | 7.41 | 7.48 | 7.29 | 7.48 | 15,699 | 7.48 |
| 3/05/2025 | 7.57 | 7.61 | 7.41 | 7.54 | 21,098 | 7.54 |
| 3/04/2025 | 7.70 | 7.83 | 7.54 | 7.57 | 28,647 | 7.57 |
| 3/03/2025 | 7.73 | 7.99 | 7.71 | 7.84 | 32,293 | 7.84 |
| 2/28/2025 | 7.74 | 7.86 | 7.63 | 7.77 | 19,152 | 7.77 |
| 2/27/2025 | 7.73 | 7.80 | 7.52 | 7.66 | 22,679 | 7.66 |
| 2/26/2025 | 7.98 | 7.98 | 7.77 | 7.78 | 7,839 | 7.78 |
| 2/25/2025 | 7.88 | 8.00 | 7.87 | 8.00 | 84,256 | 8.00 |
| 2/24/2025 | 7.73 | 7.88 | 7.60 | 7.83 | 40,671 | 7.83 |
| 2/21/2025 | 7.76 | 7.76 | 7.60 | 7.66 | 23,136 | 7.66 |
| 2/20/2025 | 7.90 | 7.90 | 7.67 | 7.67 | 12,301 | 7.67 |
| 2/19/2025 | 7.91 | 7.95 | 7.72 | 7.89 | 18,457 | 7.89 |
| 2/18/2025 | 7.83 | 7.95 | 7.77 | 7.88 | 25,349 | 7.88 |
| 2/14/2025 | 7.97 | 8.00 | 7.87 | 7.87 | 14,301 | 7.87 |
| 2/13/2025 | 7.79 | 7.93 | 7.75 | 7.90 | 16,487 | 7.90 |
| 2/12/2025 | 7.90 | 8.11 | 7.73 | 7.77 | 18,496 | 7.77 |
| 2/11/2025 | 7.95 | 8.03 | 7.90 | 7.96 | 16,632 | 7.96 |
| 2/10/2025 | 8.00 | 8.07 | 8.00 | 8.03 | 11,226 | 8.03 |