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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	13.93	13.28	13.28	13.97	13.09	101,500
December 22, 2025	12.8	13.9	13.9	14.05	12.73	120,700
December 19, 2025	12.66	12.8	12.8	12.8	12.61	97,900
December 18, 2025	12.3	12.65	12.65	12.74	12.3	39,227
December 17, 2025	12.71	12.3	12.3	12.8	12.26	65,835
December 16, 2025	12.72	12.71	12.71	12.8	12.48	59,000
December 15, 2025	12.8	12.8	12.8	12.95	12.36	77,900
December 12, 2025	12.72	12.73	12.73	12.8	12.4	61,553
December 11, 2025	12.55	12.72	12.72	12.81	12.41	214,300
December 10, 2025	12.62	12.6	12.6	12.8	12.46	91,930
December 09, 2025	12.8	12.65	12.65	12.82	12.63	101,604
December 08, 2025	12.56	12.79	12.79	12.82	12.56	88,800
December 05, 2025	12.55	12.69	12.69	12.79	12.55	23,533
December 04, 2025	12.63	12.74	12.74	12.9	12.63	25,424
December 03, 2025	12.81	12.77	12.77	12.98	12.65	60,600
December 02, 2025	12.95	12.71	12.71	12.95	12.68	26,626
December 01, 2025	12.74	12.83	12.83	13	12.74	44,400
November 28, 2025	12.91	13	13	13	12.78	38,224
November 26, 2025	12.88	12.94	12.94	13	12.73	38,300
November 25, 2025	12.82	12.99	12.99	13	12.64	46,941
November 24, 2025	12.56	12.78	12.78	12.9	12.54	41,793
November 21, 2025	12.57	12.9	12.9	13.02	12.35	123,400
November 20, 2025	12.44	12.58	12.58	12.91	12.44	54,239
November 19, 2025	12.88	12.37	12.37	12.89	12.35	34,338
November 18, 2025	12.5	12.93	12.93	13.01	12.15	31,746
November 17, 2025	12.67	12.52	12.52	12.8	12.47	33,303
November 14, 2025	12.71	12.63	12.63	13.04	12.5	40,000
November 13, 2025	12.62	12.76	12.76	13.2	12.5	76,400
November 12, 2025	12.99	12.74	12.74	13.11	12.71	71,900
November 11, 2025	13.41	12.9	12.9	13.65	12.77	54,700
November 10, 2025	13.25	13.46	13.46	13.73	13.04	157,400
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

Kingsway Financial Services Inc. (KFS) NYSE