New Zealand markets closed

Kingsway Financial Services Inc. (KFS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.30-0.09 (-1.07%)
At close: 04:00PM EDT
8.30 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20248.408.408.198.308.3044,500
26 Mar 20248.458.458.378.398.3910,900
25 Mar 20248.488.688.358.478.4729,200
22 Mar 20248.538.628.308.408.4039,000
21 Mar 20248.618.618.328.488.4833,400
20 Mar 20248.338.598.338.598.5931,200
19 Mar 20248.558.558.328.448.4417,300
18 Mar 20248.348.688.348.558.5525,200
15 Mar 20248.328.478.128.428.42104,100
14 Mar 20248.568.618.238.388.3835,900
13 Mar 20248.628.648.448.538.5318,800
12 Mar 20248.758.758.658.678.6729,000
11 Mar 20248.758.788.658.748.7427,200
08 Mar 20248.998.998.768.808.8035,700
07 Mar 20249.289.288.948.998.9931,400
06 Mar 20249.359.459.249.329.3219,500
05 Mar 20249.259.409.179.309.3024,900
04 Mar 20249.419.489.229.259.2528,000
01 Mar 20248.889.348.759.349.3428,600
29 Feb 20248.838.888.658.828.8241,600
28 Feb 20248.698.858.698.738.7314,400
27 Feb 20248.748.878.678.788.7810,300
26 Feb 20248.618.708.538.708.7011,700
23 Feb 20248.638.638.448.548.5413,000
22 Feb 20248.548.548.408.508.5011,200
21 Feb 20248.648.648.498.608.6018,900
20 Feb 20248.738.838.588.598.5926,300
16 Feb 20248.818.878.658.708.7041,900
15 Feb 20248.308.778.278.768.7625,700
14 Feb 20248.268.388.218.348.3416,800
13 Feb 20248.618.728.158.268.2641,700
12 Feb 20248.808.808.618.738.7327,900
09 Feb 20248.778.848.768.828.8235,300
08 Feb 20248.808.858.808.858.8511,200
07 Feb 20248.798.868.798.828.828,900
06 Feb 20248.628.918.628.898.8919,500
05 Feb 20248.738.738.628.668.6610,800
02 Feb 20248.858.908.748.828.8213,600
01 Feb 20248.798.878.578.808.8091,000
31 Jan 20248.868.958.698.778.7768,800
30 Jan 20248.868.868.808.858.8524,200
29 Jan 20248.948.948.738.848.8411,800
26 Jan 20248.878.958.768.868.8616,000
25 Jan 20248.828.948.808.858.8520,100
24 Jan 20248.828.828.648.828.8223,900
23 Jan 20248.618.838.558.828.8264,200
22 Jan 20248.288.638.288.558.5537,800
19 Jan 20248.258.258.128.248.2411,900
18 Jan 20248.248.248.048.168.1622,400
17 Jan 20248.098.238.098.238.2313,300
16 Jan 20248.018.128.018.098.0916,800
12 Jan 20248.128.158.008.028.0221,500
11 Jan 20248.058.107.998.058.0515,600
10 Jan 20248.098.098.018.098.0920,100
09 Jan 20248.088.087.998.018.0126,200
08 Jan 20248.108.178.088.148.1411,400
05 Jan 20248.308.388.118.188.1824,900
04 Jan 20248.348.358.218.308.3078,400
03 Jan 20248.308.568.288.348.3465,000
02 Jan 20248.458.458.308.408.4031,900
29 Dec 20238.398.468.348.408.4013,200
28 Dec 20238.448.618.408.488.4826,800
27 Dec 20238.658.658.448.548.5457,100
26 Dec 20238.678.798.598.618.6121,100
22 Dec 20238.478.598.458.588.5823,100
21 Dec 20238.498.608.478.558.5525,400
20 Dec 20238.318.668.318.518.5136,000
19 Dec 20238.388.528.258.388.3839,100
18 Dec 20238.508.608.388.458.4585,400
15 Dec 20238.378.458.258.388.38157,600
14 Dec 20238.678.738.318.348.3456,300
13 Dec 20238.358.608.238.588.5861,500
12 Dec 20238.238.618.208.358.35101,500
11 Dec 20238.208.318.008.238.2358,400
08 Dec 20237.968.267.918.088.0844,400
07 Dec 20237.807.967.707.927.9234,300
06 Dec 20237.757.857.707.777.7742,500
05 Dec 20237.627.687.587.647.6425,900
04 Dec 20237.617.737.557.617.6119,000
01 Dec 20237.327.637.327.557.5563,900
30 Nov 20237.357.357.277.327.3227,000
29 Nov 20237.317.357.257.287.2833,200
28 Nov 20237.267.327.147.187.1851,700
27 Nov 20237.257.277.107.237.2324,100
24 Nov 20237.377.377.237.277.2710,100
22 Nov 20237.147.357.067.287.2869,700
21 Nov 20237.037.167.007.077.07105,700
20 Nov 20236.907.106.907.097.0973,800
17 Nov 20237.067.066.856.896.89100,600
16 Nov 20237.167.317.007.057.0544,700
15 Nov 20237.187.427.187.217.2140,800
14 Nov 20237.277.347.187.267.2681,000
13 Nov 20237.297.427.077.167.1664,300
10 Nov 20237.397.637.207.397.3993,000
09 Nov 20237.877.977.417.437.43106,000
08 Nov 20237.727.987.657.977.97117,800
07 Nov 20237.707.847.677.767.7679,200
06 Nov 20237.737.947.737.777.7797,500
03 Nov 20237.727.917.517.837.8397,600
02 Nov 20237.747.987.667.707.7096,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...