Quantcast

Kingsway Financial Services, Inc. Common Stock (DE) Historical Stock Prices

KFS 
$2.4
*  
0.09
3.9%
Get KFS Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 2.35 2.4927 2.32 2.40 56,182
03/21/2019 2.32 2.4927 2.32 2.4 56,178
03/20/2019 2.2 2.31 2.18 2.31 277,485
03/19/2019 2.15 2.22 2.14 2.2 50,675
03/18/2019 2.16 2.199 2.12 2.18 29,411
03/15/2019 2.25 2.25 2.02 2.14 90,555
03/14/2019 2.25 2.25 2.2 2.25 49,443
03/13/2019 2.27 2.32 2.2151 2.23 50,045
03/12/2019 2.285 2.32 2.2046 2.32 50,582
03/11/2019 2.23 2.305 2.2011 2.25 76,888
03/08/2019 2.19 2.2 2.175 2.19 9,437
03/07/2019 2.21 2.24 2.19 2.19 8,099
03/06/2019 2.24 2.2585 2.22 2.25 6,895
03/05/2019 2.31 2.359 2.2693 2.3088 2,191
03/04/2019 2.27 2.35 2.24 2.32 26,750
03/01/2019 2.31 2.31 2.201 2.29 22,702
02/28/2019 2.3042 2.3484 2.2871 2.3484 7,024
02/27/2019 2.29 2.31 2.23 2.3 10,424
02/26/2019 2.33 2.36 2.23 2.28 16,630
02/25/2019 2.36 2.4086 2.28 2.33 27,830
02/22/2019 2.47 2.47 2.35 2.37 18,583
02/21/2019 2.54 2.54 2.3411 2.39 13,167
02/20/2019 2.74 2.759 2.56 2.5872 14,133
02/19/2019 2.69 2.7 2.65 2.69 25,986
02/15/2019 2.59 2.7495 2.59 2.65 60,206
02/14/2019 2.556 2.66 2.55 2.59 79,587
02/13/2019 2.28 2.58 2.28 2.55 59,863
02/12/2019 2.377 2.4 2.28 2.28 22,843
02/11/2019 2.29 2.43 2.18 2.42 43,425
02/08/2019 2.303 2.379 2.26 2.379 14,046
02/07/2019 2.36 2.39 2.3 2.32 32,784
02/06/2019 2.4432 2.5 2.3247 2.4 16,078
02/05/2019 2.33 2.45 2.33 2.44 83,410
02/04/2019 2.35 2.41 2.32 2.32 12,513
02/01/2019 2.2 2.36 2.1698 2.28 46,643
01/31/2019 2.27 2.349 2.14 2.17 64,433
01/30/2019 2.2627 2.3148 2.23 2.29 6,300
01/29/2019 2.283 2.3 2.26 2.28 7,127
01/28/2019 2.2613 2.3218 2.2527 2.3 9,430
01/25/2019 2.2839 2.3656 2.2711 2.29 11,271
01/24/2019 2.28 2.34 2.2627 2.29 7,283
01/23/2019 2.28 2.3185 2.22 2.3 47,644
01/22/2019 2.34 2.405 2.27 2.29 15,840
01/18/2019 2.46 2.46 2.35 2.38 7,090
01/17/2019 2.4 2.44 2.3125 2.43 16,940
01/16/2019 2.11 2.51 2.11 2.42 60,024
01/15/2019 2.293 2.3405 2.11 2.11 15,636
01/14/2019 2.4 2.4 2.21 2.3 31,697
01/11/2019 2.25 2.4 2.18 2.36 193,133
01/10/2019 2.36 2.37 2.28 2.35 23,142
01/09/2019 2.38 2.44 2.35 2.37 7,965
01/08/2019 2.413 2.52 2.35 2.4 11,925
01/07/2019 2.41 2.43 2.2424 2.4 27,901
01/04/2019 2.33 2.423 2.33 2.395 23,774
01/03/2019 2.48 2.5273 2.28 2.32 14,389
01/02/2019 2.75 2.77 2.47 2.49 38,974
12/31/2018 2.29 2.97 2.25 2.87 555,854
12/28/2018 1.87 2.3471 1.87 2.33 176,130
12/27/2018 1.9027 1.9027 1.86 1.89 75,197
12/26/2018 1.9 1.97 1.8173 1.919 67,665
12/24/2018 1.89 1.9 1.85 1.87 14,426
12/21/2018 1.99 2 1.85 1.9 95,901
*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?

Smart Portfolio