Financial News

Kingsway Financial Services (NY: KFS )

7.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 8.000 8.090 7.990 7.990 20,460 -0.03(-0.37%)
Sep 17, 2024 7.980 8.050 7.880 8.020 24,207 +0.12(+1.52%)
Sep 16, 2024 7.740 7.960 7.740 7.900 39,347 +0.12(+1.54%)
Sep 13, 2024 7.880 7.900 7.780 7.780 42,381 -0.02(-0.26%)
Sep 12, 2024 7.910 7.920 7.770 7.800 50,351 -0.11(-1.39%)
Sep 11, 2024 8.000 8.045 7.900 7.910 89,218 -0.13(-1.62%)
Sep 10, 2024 8.020 8.080 8.000 8.040 11,091 +0.01(+0.12%)
Sep 09, 2024 8.000 8.110 8.000 8.030 13,835 +0.07(+0.88%)
Sep 06, 2024 8.000 8.070 7.960 7.960 40,842 -0.05(-0.62%)
Sep 05, 2024 8.060 8.060 8.000 8.010 7,683 -0.05(-0.62%)
Sep 04, 2024 7.970 8.130 7.970 8.060 13,884 +0.06(+0.75%)
Sep 03, 2024 8.250 8.255 8.000 8.000 42,241 -0.29(-3.50%)
Aug 30, 2024 8.145 8.290 8.145 8.290 47,303 +0.12(+1.47%)
Aug 29, 2024 8.160 8.250 8.140 8.170 24,256 +0.08(+0.99%)
Aug 28, 2024 8.100 8.230 8.090 8.090 25,363 -0.12(-1.46%)
Aug 27, 2024 8.180 8.260 8.075 8.210 26,399 +0.09(+1.11%)
Aug 26, 2024 8.250 8.300 8.060 8.120 66,832 -0.06(-0.73%)
Aug 23, 2024 8.150 8.240 8.110 8.180 29,882 +0.23(+2.89%)
Aug 22, 2024 7.970 7.990 7.900 7.950 21,567 -0.01(-0.13%)
Aug 21, 2024 7.750 7.970 7.700 7.960 102,507 +0.24(+3.11%)
Aug 20, 2024 7.790 7.790 7.670 7.720 33,522 -0.03(-0.39%)
Aug 19, 2024 7.710 7.840 7.600 7.750 42,604 +0.06(+0.78%)
Aug 16, 2024 7.700 7.800 7.650 7.690 115,102 -0.02(-0.26%)
Aug 15, 2024 7.830 7.970 7.700 7.710 76,277 +0.01(+0.13%)
Aug 14, 2024 7.720 7.778 7.620 7.700 28,732 -0.01(-0.13%)
Aug 13, 2024 7.720 7.775 7.690 7.710 48,835 +0.00(+0.00%)
Aug 12, 2024 7.770 7.830 7.640 7.710 65,499 -0.09(-1.15%)
Aug 09, 2024 7.900 7.930 7.790 7.800 26,203 -0.11(-1.39%)
Aug 08, 2024 7.960 8.040 7.840 7.910 49,881 -0.06(-0.75%)
Aug 07, 2024 8.000 8.240 7.950 7.970 58,779 -0.04(-0.50%)
Aug 06, 2024 7.950 8.080 7.950 8.010 50,230 +0.01(+0.12%)
Aug 05, 2024 8.200 8.200 7.940 8.000 84,969 -0.36(-4.31%)
Aug 02, 2024 8.200 8.500 8.190 8.360 86,829 +0.01(+0.12%)
Aug 01, 2024 8.400 8.440 8.160 8.350 112,269 -0.13(-1.53%)
Jul 31, 2024 8.640 8.780 8.340 8.480 207,605 -0.30(-3.42%)
Jul 30, 2024 8.700 8.810 8.550 8.780 96,533 +0.18(+2.09%)
Jul 29, 2024 8.600 8.980 8.492 8.600 194,845 +0.00(+0.00%)
Jul 26, 2024 8.650 8.650 8.490 8.600 67,601 +0.06(+0.70%)
Jul 25, 2024 8.550 8.640 8.350 8.540 86,708 +0.07(+0.83%)
Jul 24, 2024 8.400 8.665 8.380 8.470 120,443 +0.03(+0.36%)
Jul 23, 2024 8.310 8.476 8.310 8.440 25,464 +0.13(+1.56%)
Jul 22, 2024 8.150 8.430 8.120 8.310 40,913 +0.01(+0.12%)
Jul 19, 2024 8.570 8.570 8.300 8.300 17,235 -0.23(-2.70%)
Jul 18, 2024 8.610 8.660 8.440 8.530 24,682 -0.16(-1.84%)
Jul 17, 2024 8.600 8.710 8.560 8.690 39,859 +0.09(+1.05%)
Jul 16, 2024 8.610 8.680 8.470 8.600 51,687 +0.10(+1.18%)
Jul 15, 2024 8.440 8.550 8.240 8.500 57,401 +0.13(+1.55%)
Jul 12, 2024 8.350 8.445 8.180 8.370 53,396 +0.03(+0.36%)
Jul 11, 2024 8.250 8.340 8.110 8.340 50,527 +0.20(+2.46%)
Jul 10, 2024 8.050 8.140 7.990 8.140 75,111 +0.10(+1.24%)
Jul 09, 2024 8.100 8.270 8.010 8.040 27,401 -0.10(-1.23%)
Jul 08, 2024 8.090 8.300 8.090 8.140 26,654 +0.11(+1.37%)
Jul 05, 2024 8.000 8.030 7.980 8.030 50,514 +0.03(+0.37%)
Jul 03, 2024 8.290 8.290 7.980 8.000 46,391 -0.22(-2.68%)
Jul 02, 2024 8.240 8.260 8.035 8.220 56,772 +0.04(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback