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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.95	13.02	13.02	14.35	12.6	260,910
November 06, 2025	14.74	14.6	14.6	14.94	14.35	59,100
November 05, 2025	14.05	14.63	14.63	14.75	14.03	52,753
November 04, 2025	14.13	14.05	14.05	14.18	13.82	35,900
November 03, 2025	14.38	14.14	14.14	14.48	13.83	40,406
October 31, 2025	13.81	14.24	14.24	14.35	13.81	25,282
October 30, 2025	14.26	13.92	13.92	14.5	13.81	37,100
October 29, 2025	14.56	14.3	14.3	14.75	14.23	52,429
October 28, 2025	14.7	14.65	14.65	14.85	14.52	63,549
October 27, 2025	14.87	14.7	14.7	15.2	14.55	114,333
October 24, 2025	15.05	14.68	14.68	15.29	14.58	43,645
October 23, 2025	14.78	15	15	15	14.74	60,112
October 22, 2025	14.58	14.73	14.73	14.73	14.55	65,442
October 21, 2025	14.66	14.65	14.65	14.9	14.59	52,720
October 20, 2025	14.59	14.71	14.71	14.77	14.35	54,308
October 17, 2025	15.16	14.58	14.58	15.41	14.52	102,400
October 16, 2025	16	15.23	15.23	16.23	15.23	73,114
October 15, 2025	15.85	15.9	15.9	16.25	15.8	82,006
October 14, 2025	16.02	15.77	15.77	16.18	15.64	66,705
October 13, 2025	15.36	16.13	16.13	16.51	15.36	182,400
October 10, 2025	15.03	15.15	15.15	15.4	14.96	57,700
October 09, 2025	15.01	15.05	15.05	15.2	14.91	40,104
October 08, 2025	14.93	15.07	15.07	15.2	14.9	49,600
October 07, 2025	14.43	14.85	14.85	14.87	14.22	58,900
October 06, 2025	14.62	14.44	14.44	14.9	14.36	37,524
October 03, 2025	14.72	14.7	14.7	14.8	14.53	51,135
October 02, 2025	14.23	14.56	14.56	14.66	13.93	49,100
October 01, 2025	14.47	14.24	14.24	14.65	14.24	34,400
September 30, 2025	14.54	14.62	14.62	14.82	14.47	47,700
September 29, 2025	14.57	14.58	14.58	14.65	14.44	43,000
September 26, 2025	14.19	14.57	14.57	14.57	14.14	41,700
September 25, 2025	14.17	14.17	14.17	14.8	13.99	80,000
September 24, 2025	14.36	14.17	14.17	14.4	14.08	27,830
September 23, 2025	14.32	14.39	14.39	14.58	14.32	52,541
September 22, 2025	14.43	14.32	14.32	14.48	13.91	67,407
September 19, 2025	14.52	14.43	14.43	14.72	14.19	423,600
September 18, 2025	14.67	14.53	14.53	14.95	14.38	70,705
September 17, 2025	14.4	14.37	14.37	14.75	14.29	170,200
September 16, 2025	14.26	14.34	14.34	14.41	14.26	72,317
September 15, 2025	14.28	14.28	14.28	14.41	14.27	37,600
September 12, 2025	14.39	14.34	14.34	14.42	14.3	39,400
September 11, 2025	14.06	14.4	14.4	14.43	14	41,488
September 10, 2025	14.28	14.08	14.08	14.4	14.06	35,400
September 09, 2025	14.34	14.34	14.34	14.4	14.17	42,000
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

Kingsway Financial Services Inc. (KFS) NYSE