Kingsway Financial Services, Inc. Common Stock (DE) (KFS)
10.73
+0.00 (0.00%)
NYSE· Last Trade: Jul 15th, 2:29 AM EDT
Historical Prices For Kingsway Financial Services, Inc. Common Stock (DE) (KFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/18/2026 | 10.76 | 0.00 | 10.76 | 10.73 | 0 | 10.73 |
| 5/15/2026 | 10.77 | 10.82 | 10.54 | 10.76 | 46,401 | 10.76 |
| 5/14/2026 | 11.23 | 11.41 | 10.84 | 10.96 | 53,295 | 10.96 |
| 5/13/2026 | 11.25 | 11.25 | 11.04 | 11.19 | 35,104 | 11.19 |
| 5/12/2026 | 11.30 | 11.54 | 10.90 | 11.38 | 57,476 | 11.38 |
| 5/11/2026 | 11.72 | 11.72 | 11.34 | 11.48 | 35,847 | 11.48 |
| 5/08/2026 | 10.75 | 12.04 | 10.75 | 11.80 | 99,637 | 11.80 |
| 5/07/2026 | 10.64 | 11.16 | 10.25 | 10.70 | 58,290 | 10.70 |
| 5/06/2026 | 10.63 | 10.71 | 10.28 | 10.62 | 35,126 | 10.62 |
| 5/05/2026 | 10.41 | 10.61 | 10.15 | 10.55 | 41,236 | 10.55 |
| 5/04/2026 | 10.59 | 10.79 | 10.21 | 10.25 | 78,535 | 10.25 |
| 5/01/2026 | 10.80 | 11.05 | 10.60 | 10.70 | 72,145 | 10.70 |
| 4/30/2026 | 10.97 | 11.13 | 10.71 | 10.76 | 91,154 | 10.76 |
| 4/29/2026 | 11.47 | 11.57 | 10.99 | 11.13 | 89,038 | 11.13 |
| 4/28/2026 | 11.75 | 11.77 | 11.57 | 11.57 | 37,672 | 11.57 |
| 4/27/2026 | 11.68 | 12.01 | 11.64 | 11.71 | 141,531 | 11.71 |
| 4/24/2026 | 11.56 | 11.97 | 11.43 | 11.80 | 57,973 | 11.80 |
| 4/23/2026 | 11.86 | 11.86 | 11.43 | 11.66 | 64,631 | 11.66 |
| 4/22/2026 | 11.60 | 11.97 | 11.60 | 11.80 | 37,969 | 11.80 |
| 4/21/2026 | 11.73 | 11.75 | 11.55 | 11.61 | 39,514 | 11.61 |
| 4/20/2026 | 11.83 | 11.93 | 11.74 | 11.80 | 34,916 | 11.80 |
| 4/17/2026 | 11.90 | 12.13 | 11.90 | 11.97 | 109,319 | 11.97 |
| 4/16/2026 | 11.89 | 11.95 | 11.61 | 11.72 | 54,251 | 11.72 |
| 4/15/2026 | 11.90 | 12.11 | 11.76 | 11.84 | 86,500 | 11.84 |