Kingsway Financial Services Inc. - KFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	14.15	14.4	14.4	14.49	14	101,075
September 05, 2025	14.4	14.03	14.03	14.45	14	68,544
September 04, 2025	14.14	14.25	14.25	14.37	13.91	44,875
September 03, 2025	14.01	14.01	14.01	14.2	13.97	31,137
September 02, 2025	14.22	14.02	14.02	14.5	13.96	104,500
August 29, 2025	14.5	14.35	14.35	14.5	14.28	43,215
August 28, 2025	14.21	14.47	14.47	14.5	14.21	47,300
August 27, 2025	14.02	14.17	14.17	14.27	14.02	49,008
August 26, 2025	14.11	14.09	14.09	14.14	13.98	26,900
August 25, 2025	14.01	14.01	14.01	14.17	13.96	49,500
August 22, 2025	14.1	14.12	14.12	14.36	14.02	195,600
August 21, 2025	13.81	14.07	14.07	14.16	13.79	105,200
August 20, 2025	14.24	13.89	13.89	14.24	13.8	118,643
August 19, 2025	14.2	14.17	14.17	14.35	13.82	61,100
August 18, 2025	14	14.1	14.1	14.23	13.86	170,639
August 15, 2025	13.76	13.92	13.92	13.99	13.66	32,225
August 14, 2025	14.13	13.71	13.71	14.28	13.7	38,100
August 13, 2025	13.96	14.23	14.23	14.33	13.82	32,848
August 12, 2025	13.69	13.82	13.82	13.9	13.25	60,500
August 11, 2025	13.44	13.59	13.59	13.63	13.24	53,800
August 08, 2025	13.7	13.52	13.52	13.9	13.2	49,000
August 07, 2025	14.55	13.9	13.9	14.66	13.87	67,600
August 06, 2025	14	14.51	14.51	14.57	13.73	40,800
August 05, 2025	13.92	14.07	14.07	14.42	13.29	93,900
August 04, 2025	13.38	13.85	13.85	13.99	13.38	45,346
August 01, 2025	13.8	13.36	13.36	13.8	13.3	71,700
July 31, 2025	13.86	13.98	13.98	14.4	13.8	43,903
July 30, 2025	14.46	13.93	13.93	14.55	13.93	48,700
July 29, 2025	14.65	14.37	14.37	14.75	14.33	52,418
July 28, 2025	14.6	14.43	14.43	14.6	14.1	44,925
July 25, 2025	14.51	14.57	14.57	14.6	14.38	16,904
July 24, 2025	14.53	14.4	14.4	14.61	14.35	20,412
July 23, 2025	14.57	14.54	14.54	14.57	14.26	31,123
July 22, 2025	14.09	14.43	14.43	14.72	14.01	57,700
July 21, 2025	14.36	14.13	14.13	14.41	14.01	37,700
July 18, 2025	14.64	14.32	14.32	14.7	14.32	38,700
July 17, 2025	14.37	14.55	14.55	14.91	14.23	68,400
July 16, 2025	14.12	14.31	14.31	14.37	14.05	37,135
July 15, 2025	14.49	14.11	14.11	14.6	14.1	59,440
July 14, 2025	14.63	14.38	14.38	14.91	14.31	34,000
July 11, 2025	14.43	14.59	14.59	14.83	14.36	57,206
July 10, 2025	14.69	14.54	14.54	15.02	14.49	59,924
July 09, 2025	15.21	14.76	14.76	16	14.73	190,020
July 08, 2025	16.16	15.25	15.25	16.16	15.01	135,500
July 07, 2025	16.5	16.2	16.2	16.8	15.96	130,036
July 03, 2025	15.39	16.57	16.57	16.62	15.39	103,710
July 02, 2025	13.97	15.22	15.22	15.34	13.76	104,908
July 01, 2025	13.7	14.08	14.08	14.36	13.27	71,000
June 30, 2025	14	13.54	13.54	14	13.53	108,901
June 27, 2025	14.3	14	14	14.3	13.71	847,600
June 26, 2025	13.38	14.32	14.32	14.38	13.17	51,826
June 25, 2025	13.78	13.35	13.35	13.89	12.8	103,729
June 24, 2025	13.55	13.72	13.72	13.72	13.18	52,037
June 23, 2025	13.99	13.42	13.42	14.01	13.18	88,206
June 20, 2025	14.04	14.05	14.05	14.19	13.72	100,433
June 18, 2025	13.87	13.98	13.98	14.34	13.73	58,014
June 17, 2025	13.75	13.87	13.87	14.14	13.75	47,400
June 16, 2025	13.77	13.77	13.77	13.89	13.49	24,300
June 13, 2025	13.83	13.6	13.6	13.83	13.26	42,109
June 12, 2025	13.91	13.87	13.87	14.3	13.75	58,250

Kingsway Financial Services Inc. (KFS) NYSE