Kingsway Financial Services, Inc. Historical Stock Prices

KFS 
$6.36
*  
0.01
0.16%
Get KFS Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading KFS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.27  6.46  6.21  6.36 717,866
09/16/2014 6.25 6.35 6.08 6.35 27,691
09/15/2014 6.22 6.36 6.09 6.34 21,412
09/12/2014 6.19 6.36 5.99 6.35 30,425
09/11/2014 6.26 6.35 6.13 6.34 24,122
09/10/2014 6.02 6.36 6.01 6.29 39,862
09/09/2014 6.25 6.28 5.99 6.205 14,156
09/08/2014 6.36 6.36 6.14 6.17 24,238
09/05/2014 6.2836 6.43 6.2836 6.37 4,375
09/04/2014 6.26 6.53 6.26 6.33 12,411
09/03/2014 6.4 6.4 6.3 6.38 16,360
09/02/2014 6.42 6.43 6.38 6.39 3,675
08/29/2014 6.274 6.47 6.274 6.45 13,645
08/28/2014 6.26 6.47 6.25 6.28 18,065
08/27/2014 6.49 6.53 6.45 6.46 24,979
08/26/2014 6.41 6.55 6.36 6.49 16,303
08/25/2014 6.3701 6.58 6.3701 6.58 18,900
08/22/2014 6.53 6.55 6.36 6.5 16,269
08/21/2014 6.7 6.7 6.4 6.54 28,494
08/20/2014 6.6 6.64 6.51 6.58 15,232
08/19/2014 6.75 6.85 6.38 6.54 236,406
08/18/2014 6.75 6.94 6.25 6.76 103,041
08/15/2014 6.949 6.95 6.7406 6.7803 3,266
08/14/2014 6.92 6.97 6.77 6.91 22,181
08/13/2014 6.555 6.96 6.49 6.91 11,886
08/12/2014 6.75 6.78 6.53 6.67 8,208
08/11/2014 6.71 6.95 6.4 6.71 134,817
08/08/2014 6.77 6.79 6.62 6.67 12,837
08/07/2014 6.79 6.841 6.67 6.68 8,521
08/06/2014 6.38 6.91 6.31 6.85 19,034
08/05/2014 6.23 6.46 6.23 6.45 11,615
08/04/2014 6.39 6.45 6.34 6.44 17,886
08/01/2014 6.39 6.45 6.34 6.44 1,568
07/31/2014 6.33 6.41 6.1948 6.41 13,315
07/30/2014 6.38 6.45 6.37 6.45 6,350
07/29/2014 6.43 6.45 6.37 6.43 4,852
07/28/2014 6.4 6.42 6.38 6.4 4,906
07/25/2014 6.379 6.46 6.379 6.46 9,933
07/24/2014 6.36 6.46 6.32 6.46 8,664
07/23/2014 6.25 6.36 6.13 6.31 13,987
07/22/2014 6.15 6.26 6.15 6.25 8,332
07/21/2014 6.11 6.22 6.0901 6.1734 2,797
07/18/2014 6.06 6.24 5.95 6.08 53,730
07/17/2014 6.21 6.22 6.05 6.0701 6,924
07/16/2014 6.12 6.19 6.12 6.16 6,086
07/15/2014 6.1 6.26 6.1 6.14 46,962
07/14/2014 6.031 6.11 6.03 6.11 3,740
07/11/2014 6.04 6.15 6 6.13 61,348
07/10/2014 5.96 6.03 5.8 6.03 7,557
07/09/2014 5.96 6.14 5.904 6.08 12,871
07/08/2014 6.091 6.12 5.99 6 5,151
07/07/2014 6.1 6.2 6 6.06 12,456
07/03/2014 6.35 6.35 6.14 6.24 13,349
07/02/2014 6.25 6.32 6.25 6.32 13,428
07/01/2014 6.2 6.25 6.075 6.2 3,442
06/30/2014 6.18 6.3 6.1022 6.27 15,756
06/27/2014 6.25 6.35 6.15 6.31 29,303
06/26/2014 6.35 6.35 6.15 6.18 17,420
06/25/2014 6.46 6.46 6.05 6.35 101,173
06/24/2014 6.55 6.66 6.4 6.43 17,668
06/23/2014 6.7 6.7 6.56 6.6 3,813
06/20/2014 6.65 6.71 6.6168 6.66 12,493
06/19/2014 6.8 6.8 6.53 6.65 21,544
06/18/2014 6.46 7.01 6.46 6.69 110,399
06/17/2014 6.45 6.49 6.36 6.45 9,348
06/16/2014 6.41 6.47 6.36 6.47 22,054
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?