Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
12.69
-0.05 (-0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.55 | 12.79 | 12.55 | 12.69 | 12.69 | -0.39% | 23,533 |
| Dec 4, 2025 | 12.63 | 12.90 | 12.63 | 12.74 | 12.74 | -0.23% | 25,424 |
| Dec 3, 2025 | 12.81 | 12.98 | 12.65 | 12.77 | 12.77 | 0.47% | 60,552 |
| Dec 2, 2025 | 12.95 | 12.95 | 12.68 | 12.71 | 12.71 | -0.94% | 26,626 |
| Dec 1, 2025 | 12.74 | 13.00 | 12.74 | 12.83 | 12.83 | -1.31% | 44,381 |
| Nov 28, 2025 | 12.91 | 13.00 | 12.78 | 13.00 | 13.00 | 0.46% | 37,862 |
| Nov 26, 2025 | 12.88 | 13.00 | 12.73 | 12.94 | 12.94 | -0.38% | 38,300 |
| Nov 25, 2025 | 12.82 | 13.00 | 12.64 | 12.99 | 12.99 | 1.64% | 46,941 |
| Nov 24, 2025 | 12.56 | 12.90 | 12.54 | 12.78 | 12.78 | -0.93% | 41,793 |
| Nov 21, 2025 | 12.57 | 13.02 | 12.35 | 12.90 | 12.90 | 2.54% | 123,384 |
| Nov 20, 2025 | 12.44 | 12.91 | 12.44 | 12.58 | 12.58 | 1.70% | 54,239 |
| Nov 19, 2025 | 12.88 | 12.89 | 12.35 | 12.37 | 12.37 | -4.33% | 34,338 |
| Nov 18, 2025 | 12.50 | 13.01 | 12.15 | 12.93 | 12.93 | 3.27% | 41,197 |
| Nov 17, 2025 | 12.67 | 12.80 | 12.47 | 12.52 | 12.52 | -0.87% | 33,303 |
| Nov 14, 2025 | 12.71 | 13.04 | 12.50 | 12.63 | 12.63 | -1.02% | 39,956 |
| Nov 13, 2025 | 12.62 | 13.20 | 12.50 | 12.76 | 12.76 | 0.16% | 76,377 |
| Nov 12, 2025 | 12.99 | 13.11 | 12.71 | 12.74 | 12.74 | -1.24% | 71,857 |
| Nov 11, 2025 | 13.41 | 13.65 | 12.77 | 12.90 | 12.90 | -4.16% | 54,719 |
| Nov 10, 2025 | 13.25 | 13.73 | 13.04 | 13.46 | 13.46 | 3.38% | 157,378 |
| Nov 7, 2025 | 13.95 | 14.35 | 12.60 | 13.02 | 13.02 | -10.82% | 260,910 |
| Nov 6, 2025 | 14.74 | 14.94 | 14.35 | 14.60 | 14.60 | -0.21% | 59,057 |
| Nov 5, 2025 | 14.05 | 14.75 | 14.03 | 14.63 | 14.63 | 4.13% | 53,144 |
| Nov 4, 2025 | 14.13 | 14.18 | 13.82 | 14.05 | 14.05 | -0.64% | 35,887 |
| Nov 3, 2025 | 14.38 | 14.48 | 13.83 | 14.14 | 14.14 | -0.70% | 40,406 |
| Oct 31, 2025 | 13.81 | 14.35 | 13.81 | 14.24 | 14.24 | 2.30% | 39,305 |
| Oct 30, 2025 | 14.26 | 14.50 | 13.81 | 13.92 | 13.92 | -2.66% | 37,086 |
| Oct 29, 2025 | 14.56 | 14.75 | 14.23 | 14.30 | 14.30 | -2.39% | 52,429 |
| Oct 28, 2025 | 14.70 | 14.85 | 14.52 | 14.65 | 14.65 | -0.34% | 63,549 |
| Oct 27, 2025 | 14.87 | 15.20 | 14.55 | 14.70 | 14.70 | 0.14% | 114,333 |
| Oct 24, 2025 | 15.05 | 15.29 | 14.58 | 14.68 | 14.68 | -2.13% | 43,645 |
| Oct 23, 2025 | 14.78 | 15.00 | 14.74 | 15.00 | 15.00 | 1.83% | 60,112 |
| Oct 22, 2025 | 14.58 | 14.75 | 14.55 | 14.73 | 14.73 | 0.55% | 65,442 |
| Oct 21, 2025 | 14.66 | 14.90 | 14.59 | 14.65 | 14.65 | -0.41% | 52,720 |
| Oct 20, 2025 | 14.59 | 14.77 | 14.35 | 14.71 | 14.71 | 0.89% | 54,308 |
| Oct 17, 2025 | 15.16 | 15.41 | 14.52 | 14.58 | 14.58 | -4.27% | 102,382 |
| Oct 16, 2025 | 16.00 | 16.23 | 15.23 | 15.23 | 15.23 | -4.21% | 73,156 |
| Oct 15, 2025 | 15.85 | 16.25 | 15.80 | 15.90 | 15.90 | 0.82% | 82,006 |
| Oct 14, 2025 | 16.02 | 16.18 | 15.64 | 15.77 | 15.77 | -2.23% | 66,705 |
| Oct 13, 2025 | 15.36 | 16.51 | 15.36 | 16.13 | 16.13 | 6.47% | 182,368 |
| Oct 10, 2025 | 15.03 | 15.40 | 14.96 | 15.15 | 15.15 | 0.66% | 57,696 |
| Oct 9, 2025 | 15.01 | 15.20 | 14.91 | 15.05 | 15.05 | -0.13% | 40,104 |
| Oct 8, 2025 | 14.93 | 15.20 | 14.90 | 15.07 | 15.07 | 1.48% | 49,581 |
| Oct 7, 2025 | 14.43 | 14.87 | 14.22 | 14.85 | 14.85 | 2.84% | 58,898 |
| Oct 6, 2025 | 14.62 | 14.90 | 14.36 | 14.44 | 14.44 | -1.77% | 37,524 |
| Oct 3, 2025 | 14.72 | 14.80 | 14.53 | 14.70 | 14.70 | 0.96% | 51,135 |
| Oct 2, 2025 | 14.23 | 14.66 | 13.94 | 14.56 | 14.56 | 2.25% | 49,084 |
| Oct 1, 2025 | 14.47 | 14.65 | 14.24 | 14.24 | 14.24 | -2.60% | 34,370 |
| Sep 30, 2025 | 14.54 | 14.82 | 14.47 | 14.62 | 14.62 | 0.27% | 47,683 |
| Sep 29, 2025 | 14.57 | 14.65 | 14.44 | 14.58 | 14.58 | 0.07% | 42,979 |
| Sep 26, 2025 | 14.19 | 14.57 | 14.14 | 14.57 | 14.57 | 2.82% | 41,669 |
| Sep 25, 2025 | 14.17 | 14.80 | 13.99 | 14.17 | 14.17 | - | 79,967 |
| Sep 24, 2025 | 14.36 | 14.40 | 14.08 | 14.17 | 14.17 | -1.53% | 27,830 |
| Sep 23, 2025 | 14.32 | 14.58 | 14.32 | 14.39 | 14.39 | 0.49% | 52,541 |
| Sep 22, 2025 | 14.43 | 14.48 | 13.91 | 14.32 | 14.32 | -0.76% | 67,407 |
| Sep 19, 2025 | 14.52 | 14.72 | 14.19 | 14.43 | 14.43 | -0.69% | 423,590 |
| Sep 18, 2025 | 14.67 | 14.95 | 14.38 | 14.53 | 14.53 | 1.11% | 70,705 |
| Sep 17, 2025 | 14.40 | 14.75 | 14.29 | 14.37 | 14.37 | 0.21% | 170,186 |
| Sep 16, 2025 | 14.26 | 14.41 | 14.26 | 14.34 | 14.34 | 0.42% | 72,317 |
| Sep 15, 2025 | 14.28 | 14.41 | 14.27 | 14.28 | 14.28 | -0.42% | 37,596 |
| Sep 12, 2025 | 14.39 | 14.42 | 14.30 | 14.34 | 14.34 | -0.42% | 39,367 |
| Sep 11, 2025 | 14.06 | 14.43 | 14.00 | 14.40 | 14.40 | 2.27% | 41,488 |
| Sep 10, 2025 | 14.28 | 14.40 | 14.06 | 14.08 | 14.08 | -1.81% | 35,361 |
| Sep 9, 2025 | 14.34 | 14.40 | 14.17 | 14.34 | 14.34 | -0.42% | 41,965 |
| Sep 8, 2025 | 14.15 | 14.49 | 14.00 | 14.40 | 14.40 | 2.64% | 101,075 |
| Sep 5, 2025 | 14.40 | 14.45 | 14.00 | 14.03 | 14.03 | -1.54% | 68,544 |
| Sep 4, 2025 | 14.14 | 14.37 | 13.91 | 14.25 | 14.25 | 1.71% | 44,875 |
| Sep 3, 2025 | 14.01 | 14.20 | 13.97 | 14.01 | 14.01 | -0.07% | 31,137 |
| Sep 2, 2025 | 14.22 | 14.50 | 13.96 | 14.02 | 14.02 | -2.30% | 104,498 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.28 | 14.35 | 14.35 | -0.83% | 43,215 |
| Aug 28, 2025 | 14.21 | 14.50 | 14.21 | 14.47 | 14.47 | 2.12% | 47,268 |
| Aug 27, 2025 | 14.02 | 14.27 | 14.02 | 14.17 | 14.17 | 0.57% | 49,008 |
| Aug 26, 2025 | 14.11 | 14.14 | 13.98 | 14.09 | 14.09 | 0.57% | 26,873 |
| Aug 25, 2025 | 14.01 | 14.17 | 13.96 | 14.01 | 14.01 | -0.78% | 49,469 |
| Aug 22, 2025 | 14.10 | 14.36 | 14.02 | 14.12 | 14.12 | 0.36% | 195,598 |
| Aug 21, 2025 | 13.81 | 14.16 | 13.79 | 14.07 | 14.07 | 1.30% | 105,159 |
| Aug 20, 2025 | 14.24 | 14.24 | 13.80 | 13.89 | 13.89 | -1.98% | 118,643 |
| Aug 19, 2025 | 14.20 | 14.35 | 13.82 | 14.17 | 14.17 | 0.50% | 61,056 |
| Aug 18, 2025 | 14.00 | 14.23 | 13.86 | 14.10 | 14.10 | 1.29% | 170,639 |
| Aug 15, 2025 | 13.76 | 13.99 | 13.66 | 13.92 | 13.92 | 1.53% | 32,225 |
| Aug 14, 2025 | 14.13 | 14.28 | 13.70 | 13.71 | 13.71 | -3.65% | 38,057 |
| Aug 13, 2025 | 13.96 | 14.33 | 13.82 | 14.23 | 14.23 | 2.97% | 32,848 |
| Aug 12, 2025 | 13.69 | 13.90 | 13.25 | 13.82 | 13.82 | 1.69% | 60,453 |
| Aug 11, 2025 | 13.44 | 13.63 | 13.24 | 13.59 | 13.59 | 0.52% | 53,796 |
| Aug 8, 2025 | 13.70 | 13.90 | 13.20 | 13.52 | 13.52 | -2.73% | 48,980 |
| Aug 7, 2025 | 14.55 | 14.66 | 13.87 | 13.90 | 13.90 | -4.20% | 67,597 |
| Aug 6, 2025 | 14.00 | 14.57 | 13.73 | 14.51 | 14.51 | 3.13% | 40,774 |
| Aug 5, 2025 | 13.92 | 14.42 | 13.29 | 14.07 | 14.07 | 1.59% | 93,857 |
| Aug 4, 2025 | 13.38 | 13.99 | 13.38 | 13.85 | 13.85 | 3.67% | 45,346 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.30 | 13.36 | 13.36 | -4.43% | 71,653 |
| Jul 31, 2025 | 13.86 | 14.40 | 13.80 | 13.98 | 13.98 | 0.36% | 43,903 |
| Jul 30, 2025 | 14.46 | 14.55 | 13.93 | 13.93 | 13.93 | -3.06% | 48,676 |
| Jul 29, 2025 | 14.65 | 14.75 | 14.33 | 14.37 | 14.37 | -0.42% | 52,418 |
| Jul 28, 2025 | 14.60 | 14.60 | 14.10 | 14.43 | 14.43 | -0.96% | 44,925 |
| Jul 25, 2025 | 14.51 | 14.60 | 14.38 | 14.57 | 14.57 | 1.18% | 16,904 |
| Jul 24, 2025 | 14.53 | 14.61 | 14.35 | 14.40 | 14.40 | -0.96% | 20,412 |
| Jul 23, 2025 | 14.57 | 14.57 | 14.26 | 14.54 | 14.54 | 0.76% | 31,123 |
| Jul 22, 2025 | 14.09 | 14.72 | 14.01 | 14.43 | 14.43 | 2.12% | 57,652 |
| Jul 21, 2025 | 14.36 | 14.41 | 14.01 | 14.13 | 14.13 | -1.33% | 37,659 |
| Jul 18, 2025 | 14.64 | 14.70 | 14.32 | 14.32 | 14.32 | -1.58% | 38,672 |
| Jul 17, 2025 | 14.37 | 14.91 | 14.23 | 14.55 | 14.55 | 1.68% | 68,369 |