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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.46	12.47	12.47	12.56	12.35	46,800
February 19, 2026	12.3	12.36	12.36	12.51	12.1	43,219
February 18, 2026	12.08	12.34	12.34	12.35	12.06	48,100
February 17, 2026	12.29	12.08	12.08	12.3	11.96	52,247
February 13, 2026	12.7	12.23	12.23	12.86	12.21	95,823
February 12, 2026	13.04	12.7	12.7	13.1	12.35	199,943
February 11, 2026	13.03	12.93	12.93	13.27	12.85	62,800
February 10, 2026	13.03	12.96	12.96	13.17	12.92	53,114
February 09, 2026	13.21	13	13	13.43	12.94	60,535
February 06, 2026	13.1	13.19	13.19	13.36	13	88,700
February 05, 2026	13.15	13.01	13.01	13.3	13	92,033
February 04, 2026	13.58	13.23	13.23	13.69	13.18	67,900
February 03, 2026	13.7	13.51	13.51	13.78	13.43	67,000
February 02, 2026	13.52	13.61	13.61	13.72	13.42	101,000
January 30, 2026	13.41	13.42	13.42	13.66	13.23	78,917
January 29, 2026	13.32	13.43	13.43	13.51	13.23	23,947
January 28, 2026	13.41	13.26	13.26	13.52	13.18	67,604
January 27, 2026	13.36	13.35	13.35	13.56	13.19	25,508
January 26, 2026	13.15	13.37	13.37	13.45	13.1	52,933
January 23, 2026	13.33	13.19	13.19	13.54	13.12	46,500
January 22, 2026	13.54	13.39	13.39	13.67	13.24	78,122
January 21, 2026	13.11	13.5	13.5	13.54	13.1	76,100
January 20, 2026	13.22	13.12	13.12	13.75	13.04	89,600
January 16, 2026	13.24	13.17	13.17	13.42	13.12	61,943
January 15, 2026	13.21	13.26	13.26	13.66	13.05	73,700
January 14, 2026	13.03	13.28	13.28	13.6	13.03	110,445
January 13, 2026	13.32	12.99	12.99	13.6	12.92	68,213
January 12, 2026	12.91	13.28	13.28	13.73	12.91	119,531
January 09, 2026	12.29	12.56	12.56	12.74	12	146,000
January 08, 2026	12.33	12.33	12.33	12.53	11.83	115,818
January 07, 2026	12.43	12.41	12.41	13.08	12.29	173,200
January 06, 2026	12.23	12.47	12.47	12.87	11.86	133,800
January 05, 2026	12.01	12.32	12.32	12.8	11.63	166,843
January 02, 2026	13.4	11.8	11.8	13.74	11.75	111,203
December 31, 2025	13.74	13.45	13.45	13.75	13.12	79,600
December 30, 2025	13.61	13.78	13.78	14.05	13.57	66,700
December 29, 2025	13.95	13.62	13.62	14.15	13.52	68,900
December 26, 2025	13.57	13.9	13.9	14.14	13.57	49,546
December 24, 2025	13.3	13.61	13.61	13.77	13.29	59,007
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

Kingsway Financial Services Inc. (KFS) NYSE