Kingsway Financial Services, Inc. Historical Stock Prices

KFS 
$5.6
*  
unch
unch
Get KFS Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.60  5.65  5.54  5.60 13,832
12/18/2014 5.63 5.73 5.5 5.6 18,193
12/17/2014 5.52 5.65 5.52 5.6 167,275
12/16/2014 5.53 5.64 5.46 5.6 15,028
12/15/2014 5.55 5.64 5.42 5.6 13,240
12/12/2014 5.67 5.67 5.45 5.6 9,344
12/11/2014 5.59 5.69 5.59 5.63 19,260
12/10/2014 5.47 5.64 5.46 5.57 8,139
12/09/2014 5.41 5.48 5.4 5.48 2,290
12/08/2014 5.46 5.65 5.4 5.44 5,835
12/05/2014 5.47 5.56 5.41 5.51 6,800
12/04/2014 5.62 5.6799 5.43 5.57 28,098
12/03/2014 5.45 5.65 5.38 5.65 20,958
12/02/2014 5.47 5.61 5.34 5.53 31,572
12/01/2014 5.53 5.61 5.4 5.4 5,078
11/28/2014 5.54 5.65 5.35 5.63 25,331
11/26/2014 5.451 5.66 5.44 5.56 38,320
11/25/2014 5.56 5.63 5.4 5.47 21,890
11/24/2014 5.64 5.73 5.43 5.6 19,733
11/21/2014 5.69 5.7 5.56 5.56 10,925
11/20/2014 5.734 5.734 5.63 5.69 7,019
11/19/2014 5.73 5.74 5.62 5.66 4,022
11/18/2014 5.65 5.81 5.57 5.76 17,546
11/17/2014 5.76 5.76 5.36 5.56 22,140
11/14/2014 5.41 5.805 5.41 5.65 19,595
11/13/2014 5.8 5.82 5.58 5.69 12,068
11/12/2014 5.91 5.97 5.74 5.82 17,093
11/11/2014 5.93 5.98 5.89 5.9 5,417
11/10/2014 5.64 5.94 5.54 5.92 143,163
11/07/2014 5.78 5.78 5.56 5.63 11,979
11/06/2014 5.76 5.92 5.54 5.8 13,343
11/05/2014 5.74 6.11 5.7 5.91 7,467
11/04/2014 6.16 6.18 5.58 5.72 108,177
11/03/2014 6.34 6.36 6.16 6.22 11,753
10/31/2014 6.15 6.49 6.03 6.34 36,524
10/30/2014 6.27 6.37 6.26 6.34 15,525
10/29/2014 6.15 6.602 6.15 6.36 124,976
10/28/2014 6.07 6.49 6.07 6.17 29,789
10/27/2014 5.93 6.27 5.93 6.11 30,716
10/24/2014 6.14 6.14 5.88 6.11 41,402
10/23/2014 5.93 6.19 5.93 6.08 31,350
10/22/2014 6.12 6.26 5.87 6.02 7,860
10/21/2014 5.97 6.23 5.97 6.06 6,860
10/20/2014 5.9 5.95 5.75 5.85 19,179
10/17/2014 5.85 6 5.38 5.85 50,542
10/16/2014 5.74 5.97 5.74 5.94 19,437
10/15/2014 5.85 5.94 5.59 5.69 105,078
10/14/2014 5.98 6 5.91 5.93 3,014
10/13/2014 6 6 5.89 5.91 3,836
10/10/2014 5.95 6.03 5.8 6.02 27,231
10/09/2014 6.23 6.23 5.95 5.96 16,869
10/08/2014 6.25 6.25 6.14 6.23 8,337
10/07/2014 6.4 6.4 6.22 6.22 37,828
10/06/2014 6.21 6.4 6.06 6.4 46,027
10/03/2014 6.11 6.18 6.03 6.07 13,690
10/02/2014 6.01 6.0101 5.9 5.95 50,894
10/01/2014 6.27 6.27 6.03 6.08 4,600
09/30/2014 6.17 6.3 6.1 6.28 22,927
09/29/2014 6.14 6.17 6.13 6.17 5,551
09/26/2014 6.11 6.29 6.11 6.23 20,962
09/25/2014 6.1 6.18 6.1 6.18 16,282
09/24/2014 6.1 6.17 6.1 6.12 3,951
09/23/2014 6.09 6.23 6.09 6.1208 21,718
09/22/2014 6.21 6.21 6.04 6.1 8,450
09/19/2014 6.42 6.44 6.21 6.33 44,574
09/18/2014 6.384 6.46 6.11 6.4 98,972
09/17/2014 6.31 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
06/13/2014 6.45 6.45 6.35 6.44 4,312
06/12/2014 6.45 6.46 6.4 6.43 1,465
06/11/2014 6.33 6.47 6.3 6.47 8,000
06/10/2014 6.39 6.43 6.39 6.42 1,180
06/09/2014 6.48 6.5 6.33 6.44 18,162
06/06/2014 6.46 6.48 6.33 6.36 9,197
06/05/2014 6.41 6.52 6.35 6.39 46,440
06/04/2014 6.31 6.4499 6.31 6.39 8,399
06/03/2014 6.3 6.4501 6.3 6.41 9,248
06/02/2014 6.55 6.55 6.3 6.31 5,027
05/30/2014 6.74 6.74 6.3 6.31 8,574
05/29/2014 6.36 6.47 6.231 6.31 5,430
05/28/2014 6.46 6.48 6.35 6.3647 4,086
05/27/2014 6.52 6.59 6.44 6.45 8,147
05/23/2014 6.55 6.59 6.43 6.53 4,607
05/22/2014 6.41 6.49 6.41 6.47 5,719
05/21/2014 6.36 6.52 6.33 6.48 19,839
05/20/2014 6.49 6.53 6.38 6.38 3,120
05/19/2014 6.37 6.59 6.35 6.49 36,231
05/16/2014 6.62 6.62 6.2419 6.4 12,371
05/15/2014 6.6 6.6 6.33 6.47 10,386
05/14/2014 6.41 6.65 6.41 6.55 27,644
05/13/2014 6.46 6.66 6.32 6.47 26,544
05/12/2014 6.41 6.54 6.3 6.43 43,836
05/09/2014 6.53 6.53 6.08 6.36 32,333
05/08/2014 6.39 6.68 6.31 6.43 155,795
05/07/2014 6.51 6.56 6.28 6.419 41,396
05/06/2014 6.16 6.6 5.97 6.5 153,905
05/05/2014 6.08 6.1 5.95 6 23,888
05/02/2014 6 6.1 6 6.03 18,884
05/01/2014 6.04 6.25 5.964 6.16 11,561
04/30/2014 6.03 6.18 5.92 6 17,209
04/29/2014 6.03 6.134 5.84 6.02 15,377
04/28/2014 6.14 6.14 5.78 6.08 36,038
04/25/2014 5.9 6.36 5.84 5.97 86,806
04/24/2014 5.5 5.95 5.5 5.835 38,755
04/23/2014 5.62 5.78 5.51 5.56 34,363
04/22/2014 5.3 5.68 5.3 5.638 30,432
04/21/2014 5.32 5.39 5.27 5.38 17,887
04/17/2014 5.35 5.35 5.24 5.24 22,432
04/16/2014 5.25 5.33 5.23 5.25 11,436
04/15/2014 5.26 5.36 5.13 5.31 14,953
04/14/2014 5.04 5.36 5 5.3 78,111
04/11/2014 5.01 5.13 4.9101 5.1 23,491
04/10/2014 5.17 5.18 4.9 5.1 50,909
04/09/2014 5.39 5.39 5.16 5.2 89,923
04/08/2014 5.31 5.39 5.25 5.39 51,931
04/07/2014 5.14 5.49 4.99 5.39 105,572
04/04/2014 4.55 5.12 4.55 5.11 125,122
04/03/2014 4.45 4.53 4.35 4.53 60,707
04/02/2014 4.24 4.46 4.16 4.45 41,727
04/01/2014 4.12 4.44 4.12 4.33 48,103
03/31/2014 4.08 4.08 3.98 4.06 5,622
03/28/2014 4.12 4.17 4 4.14 6,833
03/27/2014 4.03 4.23 3.9 4.18 22,599
03/26/2014 4.14 4.1899 4 4.0701 11,728
03/25/2014 4.18 4.18 4.1 4.14 11,531
03/24/2014 4.32 4.36 4.16 4.16 6,721
03/21/2014 4.2 4.43 4.13 4.32 125,525
03/20/2014 4.03 4.31 4 4.2703 24,156
03/19/2014 4.12 4.14 4.05 4.12 27,799
03/18/2014 4.06 4.12 3.97 4.12 3,525
03/17/2014 4.05 4.12 4.04 4.12 12,198
03/14/2014 4.02 4.04 3.94 4.04 6,861
03/13/2014 4.16 4.17 4.02 4.12 6,485
03/12/2014 4.09 4.19 4.09 4.19 1,755
03/11/2014 4.17 4.19 4.17 4.19 1,005
03/10/2014 4.11 4.15 4 4.1 11,517
03/07/2014 3.98 4.05 3.98 4.05 14,647
03/06/2014 3.9773 4.01 3.9773 4 9,142
03/05/2014 3.97 4 3.95 3.95 2,700
03/04/2014 3.91 3.95 3.9004 3.9004 540
03/03/2014 3.92 4.01 3.9 3.93 26,204
02/28/2014 3.95 3.95 3.88 3.9 2,739
02/27/2014 4 4 4 4 210
02/26/2014 4.01 4.01 4 4 2,629
02/25/2014 4.06 4.06 4.02 4.06 1,868
02/24/2014 3.95 4.1 3.88 4.06 101,706
02/21/2014 3.95 3.99 3.93 3.95 3,824
02/20/2014 3.93 3.97 3.93 3.96 4,168
02/19/2014 3.96 3.96 3.94 3.94 675
02/18/2014 4.02 4.02 3.9 3.95 22,781
02/14/2014 3.9799 4 3.9301 4 1,837
02/13/2014 4 4.02 3.9 4.01 18,492
02/12/2014 4 4.01 4 4.01 1,253
02/11/2014 3.97 4 3.91 4 5,781
02/10/2014 3.85 4 3.85 3.98 8,300
02/07/2014 3.95 3.95 3.83 3.8499 11,145
02/06/2014 3.95 4 3.95 4 8,939
02/05/2014 3.95 3.98 3.95 3.96 3,525
02/04/2014 4.03 4.03 3.97 3.98 4,000
02/03/2014 4 4 4 4 3,741
01/31/2014 3.99 4.04 3.95 4.01 11,109
01/30/2014 4.02 4.03 4.02 4.03 2,350
01/29/2014 4.049 4.049 4 4 1,824
01/28/2014 3.98 4.04 3.92 4.04 2,961
01/27/2014 4 4.05 3.821 4.05 74,224
01/24/2014 4.02 4.1 4 4 67,318
01/23/2014 4.09 4.09 3.98 4.01 5,371
01/22/2014 3.98 4.09 3.98 4.06 22,863
01/21/2014 3.85 4.09 3.8 4.01 20,330
01/17/2014 4.05 4.05 3.88 3.97 18,428
01/16/2014 4.12 4.13 3.88 4.01 62,971
01/15/2014 4.15 4.25 4.06 4.1 76,383
01/14/2014 4.25 4.36 4.15 4.15 40,212
01/13/2014 4.06 4.26 3.97 4.2 144,000
01/10/2014 3.91 3.93 3.901 3.901 1,464
01/09/2014 3.86 3.93 3.8296 3.91 24,216
01/08/2014 3.905 3.93 3.79 3.92 22,547
01/07/2014 3.9 3.93 3.9 3.91 8,780
01/06/2014 3.9 3.97 3.8999 3.96 11,403
01/03/2014 3.902 3.95 3.9 3.92 15,535
01/02/2014 3.91 3.92 3.75 3.91 37,332
12/31/2013 3.91 3.95 3.9 3.9 45,967
12/30/2013 3.9 3.95 3.89 3.93 17,591
12/27/2013 3.95 4 3.79 3.92 39,411
12/26/2013 3.87 4.16 3.87 3.96 69,415
12/24/2013 3.83 3.96 3.8 3.87 175,243
12/23/2013 3.82 3.9 3.8 3.81 50,887
12/20/2013 3.7 3.81 3.7 3.8 34,355
12/19/2013 3.69 3.714 3.69 3.7 35,200
12/18/2013 3.65 3.68 3.64 3.65 16,305
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?