Kingsway Financial Services, Inc. Common Stock (DE) (KFS)
7.9500
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 7:28 AM EDT
Historical Prices For Kingsway Financial Services, Inc. Common Stock (DE) (KFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/07/2025 | 7.90 | 8.12 | 7.90 | 8.02 | 21,662 | 8.02 |
| 2/06/2025 | 8.16 | 8.19 | 7.98 | 8.03 | 11,825 | 8.03 |
| 2/05/2025 | 8.01 | 8.08 | 8.00 | 8.05 | 8,717 | 8.05 |
| 2/04/2025 | 7.93 | 8.00 | 7.91 | 7.94 | 15,469 | 7.94 |
| 2/03/2025 | 8.10 | 8.15 | 7.91 | 7.99 | 33,261 | 7.99 |
| 1/31/2025 | 8.19 | 8.25 | 8.10 | 8.10 | 70,274 | 8.10 |
| 1/30/2025 | 8.22 | 8.40 | 8.16 | 8.25 | 19,323 | 8.25 |
| 1/29/2025 | 8.11 | 8.26 | 8.09 | 8.23 | 18,390 | 8.23 |
| 1/28/2025 | 7.95 | 8.17 | 7.88 | 8.13 | 48,111 | 8.13 |
| 1/27/2025 | 8.06 | 8.08 | 7.74 | 7.89 | 29,669 | 7.89 |
| 1/24/2025 | 7.90 | 8.03 | 7.79 | 7.99 | 31,955 | 7.99 |
| 1/23/2025 | 7.90 | 8.04 | 7.89 | 7.95 | 54,056 | 7.95 |
| 1/22/2025 | 8.05 | 8.13 | 7.98 | 7.98 | 38,182 | 7.98 |
| 1/21/2025 | 8.20 | 8.22 | 8.09 | 8.11 | 19,736 | 8.11 |
| 1/17/2025 | 8.35 | 8.35 | 8.01 | 8.16 | 19,695 | 8.16 |
| 1/16/2025 | 8.35 | 8.38 | 8.16 | 8.21 | 30,318 | 8.21 |
| 1/15/2025 | 8.23 | 8.31 | 8.15 | 8.31 | 15,845 | 8.31 |
| 1/14/2025 | 8.04 | 8.15 | 8.04 | 8.10 | 33,293 | 8.10 |
| 1/13/2025 | 7.99 | 8.09 | 7.98 | 8.05 | 22,200 | 8.05 |
| 1/10/2025 | 8.06 | 8.06 | 7.74 | 8.01 | 65,948 | 8.01 |
| 1/08/2025 | 7.97 | 8.12 | 7.97 | 8.06 | 23,937 | 8.06 |
| 1/07/2025 | 8.00 | 8.08 | 7.96 | 8.02 | 31,465 | 8.02 |
| 1/06/2025 | 8.17 | 8.17 | 8.00 | 8.01 | 35,104 | 8.01 |
| 1/03/2025 | 8.12 | 8.33 | 8.12 | 8.18 | 23,071 | 8.18 |