Kingsway Financial Services, Inc. Historical Stock Prices

KFS 
$5.6499
*  
0.1099
1.98%
Get KFS Alerts
*Delayed - data as of Mar. 26, 2015  -  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 26-MAR-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  5.66  5.60  5.6499 1,667
03/26/2015 5.64 5.66 5.6 5.6499 1,667
03/25/2015 5.706 5.706 5.54 5.54 9,115
03/24/2015 5.72 5.74 5.6 5.72 1,483
03/23/2015 5.59 5.71 5.58 5.64 15,146
03/20/2015 5.89 5.94 5.41 5.6 77,702
03/19/2015 5.81 5.89 5.74 5.82 10,351
03/18/2015 5.87 5.9 5.77 5.88 22,695
03/17/2015 5.76 5.87 5.63 5.84 25,844
03/16/2015 5.79 5.84 5.64 5.69 22,858
03/13/2015 5.55 5.8 5.55 5.69 17,387
03/12/2015 5.34 5.74 5.34 5.64 16,851
03/11/2015 5.4 5.49 5.4 5.41 12,635
03/10/2015 5.53 5.54 5.31 5.41 17,940
03/09/2015 5.57 5.65 5.47 5.47 8,592
03/06/2015 5.66 5.82 5.43 5.47 10,100
03/05/2015 5.63 5.76 5.57 5.58 8,800
03/04/2015 5.675 5.84 5.65 5.65 9,997
03/03/2015 5.79 5.88 5.7 5.73 11,610
03/02/2015 5.753 5.89 5.65 5.89 17,691
02/27/2015 5.51 5.9 5.51 5.83 37,163
02/26/2015 5.76 5.86 5.67 5.86 53,991
02/25/2015 5.749 5.95 5.65 5.74 10,176
02/24/2015 5.76 5.88 5.66 5.69 17,029
02/23/2015 5.96 5.96 5.69 5.83 20,750
02/20/2015 5.97 5.99 5.82 5.93 15,688
02/19/2015 5.941 5.95 5.819 5.92 5,210
02/18/2015 5.91 5.99 5.91 5.94 15,211
02/17/2015 5.78 5.97 5.78 5.9 4,702
02/13/2015 5.95 5.97 5.8 5.88 8,352
02/12/2015 5.85 5.97 5.82 5.92 27,133
02/11/2015 5.95 5.98 5.9 5.94 6,500
02/10/2015 5.91 5.93 5.88 5.88 12,812
02/09/2015 5.93 5.95 5.85 5.85 4,530
02/06/2015 5.92 5.98 5.82 5.9 14,321
02/05/2015 5.89 5.95 5.86 5.88 14,422
02/04/2015 5.91 5.92 5.8 5.85 5,598
02/03/2015 5.85 5.94 5.74 5.84 20,231
02/02/2015 5.62 5.93 5.62 5.78 25,700
01/30/2015 5.67 5.79 5.52 5.73 12,916
01/29/2015 5.7 5.8 5.68 5.73 26,956
01/28/2015 5.66 5.8 5.61 5.74 28,953
01/27/2015 5.51 5.64 5.5 5.57 10,365
01/26/2015 5.82 5.82 5.82 5.82 00
01/23/2015 5.7 6.03 5.64 5.82 30,468
01/22/2015 5.8 5.87 5.64 5.74 4,177
01/21/2015 5.76 5.82 5.57 5.69 28,685
01/20/2015 5.62 5.75 5.54 5.7 8,171
01/16/2015 5.65 5.82 5.62 5.65 10,584
01/15/2015 5.72 5.72 5.54 5.59 11,271
01/14/2015 5.551 5.75 5.54 5.66 15,307
01/13/2015 5.66 5.69 5.601 5.66 17,717
01/12/2015 5.55 5.74 5.5101 5.67 16,497
01/09/2015 5.52 5.649 5.48 5.61 20,825
01/08/2015 5.47 5.65 5.461 5.59 15,500
01/07/2015 5.5 5.6 5.41 5.52 14,900
01/06/2015 5.51 5.51 5.26 5.45 28,530
01/05/2015 5.49 5.62 5.43 5.511 15,528
01/02/2015 5.64 5.64 5.53 5.53 460
12/31/2014 5.72 5.72 5.55 5.55 12,580
12/30/2014 5.7 5.82 5.65 5.66 13,391
12/29/2014 5.67 5.67 5.56 5.62 3,013
12/26/2014 5.501 5.59 5.49 5.59 4,680
12/24/2014 5.6 5.63 5.53 5.6 3,723
12/23/2014 5.61 5.62 5.5 5.56 3,489
12/22/2014 5.525 5.7 5.42 5.65 11,147
12/19/2014 5.639 5.65 5.54 5.6 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?