Kingsway Financial Services, Inc. Historical Stock Prices

KFS 
$6.13
*  
0.10
1.66%
Get KFS Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.03  6.15  6  6.13 61,348
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
12/17/2013 3.65 3.71 3.65 3.65 4,810
12/16/2013 3.61 3.76 3.6 3.69 7,912
12/13/2013 3.55 3.64 3.55 3.63 5,800
12/12/2013 3.59 3.64 3.35 3.5496 49,652
12/11/2013 3.65 3.67 3.58 3.598 12,000
12/10/2013 3.65 3.71 3.65 3.7 16,000
12/09/2013 3.64 3.67 3.52 3.65 3,718
12/06/2013 3.68 3.72 3.65 3.7 10,647
12/05/2013 3.68 3.75 3.56 3.69 16,700
12/04/2013 3.66 3.75 3.55 3.7301 36,940
12/03/2013 3.5 3.65 3.5 3.65 25,200
12/02/2013 3.7 3.7 3.51 3.55 16,252
11/29/2013 3.47 3.67 3.4201 3.67 21,634
11/27/2013 3.62 3.66 3.39 3.51 30,435
11/26/2013 3.6 3.65 3.55 3.59 21,624
11/25/2013 3.6 3.65 3.6 3.6 13,288
11/22/2013 3.65 3.65 3.65 3.65 600
11/21/2013 3.72 3.72 3.65 3.7 2,850
11/20/2013 3.65 3.71 3.65 3.68 11,100
11/19/2013 3.71 3.77 3.62 3.65 7,915
11/18/2013 3.62 3.82 3.62 3.65 18,230
11/15/2013 3.34 3.5801 3.34 3.58 23,350
11/14/2013 3.2 3.52 3.17 3.4 69,400
11/13/2013 3.221 3.26 3.2199 3.23 14,800
11/12/2013 3.21 3.27 3.21 3.23 9,643
11/11/2013 3.19 3.22 3.19 3.21 1,400
11/08/2013 3.249 3.25 3.2 3.2 3,500
11/07/2013 3.22 3.22 3.22 3.22 100
11/06/2013 3.2 3.24 3.16 3.23 10,700
11/05/2013 3.21 3.21 3.19 3.19 15,750
11/04/2013 3.16 3.2 3.15 3.18 6,937
11/01/2013 3.19 3.21 3.18 3.18 9,594
10/31/2013 3.16 3.2 3.16 3.19 7,300
10/30/2013 3.26 3.26 3.05 3.14 3,600
10/29/2013 3.26 3.37 3.25 3.25 18,910
10/28/2013 3.25 3.26 3.21 3.21 15,051
10/25/2013 3.2 3.31 3.2 3.25 25,900
10/24/2013 3.1 3.3 3.1 3.26 104,743
10/23/2013 3.19 3.19 3.08 3.1 9,480
10/22/2013 3.04 3.18 3.03 3.12 28,360
10/21/2013 2.98 3.05 2.98 3.05 6,700
10/18/2013 3 3.02 2.85 3.01 26,800
10/17/2013 3.0898 3.0898 2.95 3.06 27,450
10/16/2013 3.05 3.1 2.99 3.088 103,686
10/15/2013 2.86 2.97 2.86 2.95 45,109
10/14/2013 2.87 2.92 2.86 2.92 10,400
10/11/2013 2.843 2.91 2.84 2.84 8,110
10/10/2013 2.8 2.8 2.78 2.79 700
10/09/2013 2.84 2.84 2.8 2.8 780
10/08/2013 2.8 2.821 2.8 2.8 703
10/07/2013 2.8 2.8 2.78 2.78 6,191
10/04/2013 2.81 2.81 2.8 2.8 10,100
10/03/2013 2.8 2.81 2.8 2.81 900
10/02/2013 2.82 2.84 2.8 2.83 11,000
10/01/2013 2.8 2.8 2.8 2.8 300
09/30/2013 2.81 2.83 2.8 2.83 86,100
09/27/2013 2.86 2.86 2.85 2.86 1,318
09/26/2013 2.85 2.86 2.85 2.85 1,700
09/25/2013 2.86 2.8899 2.85 2.85 2,988
09/24/2013 2.88 2.915 2.82 2.9 93,100
09/23/2013 2.94 2.96 2.94 2.94 8,702
09/20/2013 2.95 3 2.92 2.93 16,149
09/19/2013 2.86 2.98 2.8 2.96 3,400
09/18/2013 2.96 2.98 2.96 2.98 7,335
09/17/2013 2.95 2.98 2.91 2.93 24,832
09/16/2013 2.8 2.95 2.8 2.95 14,400
09/13/2013 2.83 2.86 2.81 2.83 1,323
09/12/2013 2.85 2.86 2.85 2.86 1,306
09/11/2013 2.85 2.9 2.84 2.9 22,858
09/10/2013 2.81 2.83 2.8 2.8 6,250
09/09/2013 2.94 2.98 2.75 2.76 16,300
09/06/2013 2.86 2.925 2.86 2.89 16,841
09/05/2013 2.89 2.89 2.77 2.87 20,689
09/04/2013 2.75 2.85 2.75 2.85 7,425
09/03/2013 2.84 2.84 2.74 2.79 6,463
08/30/2013 2.87 2.9 2.82 2.83 13,586
08/29/2013 2.88 2.9 2.8301 2.9 12,527
08/28/2013 2.81 2.9 2.8 2.84 5,730
08/27/2013 2.88 2.89 2.8 2.8 8,000
08/26/2013 3 3 2.9 2.94 19,548
08/23/2013 2.99 3.086 2.95 2.99 9,515
08/22/2013 3.02 3.05 2.98 3.02 10,900
08/21/2013 2.95 3 2.92 3 17,013
08/20/2013 3.13 3.15 2.95 2.96 81,600
08/19/2013 3.15 3.15 3.1 3.1 5,500
08/16/2013 3.12 3.15 3.12 3.14 11,230
08/15/2013 3.15 3.19 3.05 3.11 183,685
08/14/2013 3.1 3.14 3.06 3.11 26,850
08/13/2013 3.2 3.25 3.04 3.05 23,200
08/12/2013 3.32 3.32 3.06 3.2 31,750
08/09/2013 3.47 3.5 3.27 3.31 34,227
08/08/2013 3.58 3.6 3.55 3.56 1,825
08/07/2013 3.69 3.77 3.56 3.59 28,069
08/06/2013 3.87 3.87 3.8 3.84 36,502
08/05/2013 3.84 3.87 3.84 3.87 17,404
08/02/2013 3.85 3.85 3.8025 3.85 8,700
08/01/2013 3.829 3.86 3.82 3.86 54,600
07/31/2013 3.77 3.82 3.75 3.82 20,600
07/30/2013 3.75 3.82 3.75 3.79 26,142
07/29/2013 3.78 3.78 3.75 3.75 1,900
07/26/2013 3.74 3.76 3.73 3.75 6,280
07/25/2013 3.7 3.77 3.65 3.75 6,199
07/24/2013 3.77 3.78 3.71 3.77 1,600
07/23/2013 3.65 3.78 3.65 3.7 2,200
07/22/2013 3.71 3.71 3.66 3.66 1,475
07/19/2013 3.78 3.78 3.72 3.75 3,300
07/18/2013 3.77 3.82 3.757 3.757 10,334
07/17/2013 3.67 3.68 3.67 3.67 2,100
07/16/2013 3.79 3.81 3.65 3.65 6,405
07/15/2013 3.8 3.8 3.8 3.8 300
07/12/2013 3.7501 3.82 3.7501 3.81 6,105
07/11/2013 3.76 3.76 3.75 3.76 600
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?