Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
11.13
-0.38 (-3.30%)
Mar 9, 2026, 3:19 PM EDT - Market open
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.63 | 11.63 | 10.98 | 11.00 | - | -4.43% | 27,929 |
| Mar 6, 2026 | 11.33 | 11.78 | 11.18 | 11.51 | 11.51 | 0.52% | 144,350 |
| Mar 5, 2026 | 11.61 | 11.84 | 11.16 | 11.45 | 11.45 | -2.88% | 70,681 |
| Mar 4, 2026 | 12.18 | 12.30 | 11.78 | 11.79 | 11.79 | -2.72% | 62,950 |
| Mar 3, 2026 | 12.09 | 12.39 | 11.89 | 12.12 | 12.12 | -1.70% | 109,819 |
| Mar 2, 2026 | 12.15 | 12.52 | 12.07 | 12.33 | 12.33 | 0.74% | 65,535 |
| Feb 27, 2026 | 12.41 | 12.48 | 12.09 | 12.24 | 12.24 | -1.92% | 68,596 |
| Feb 26, 2026 | 12.49 | 12.64 | 12.30 | 12.48 | 12.48 | 0.56% | 41,394 |
| Feb 25, 2026 | 12.21 | 12.54 | 12.21 | 12.41 | 12.41 | 1.72% | 44,751 |
| Feb 24, 2026 | 11.95 | 12.24 | 11.92 | 12.20 | 12.20 | 2.09% | 24,848 |
| Feb 23, 2026 | 12.48 | 12.59 | 11.84 | 11.95 | 11.95 | -4.17% | 94,340 |
| Feb 20, 2026 | 12.46 | 12.56 | 12.35 | 12.47 | 12.47 | 0.89% | 46,797 |
| Feb 19, 2026 | 12.30 | 12.51 | 12.10 | 12.36 | 12.36 | 0.16% | 43,219 |
| Feb 18, 2026 | 12.08 | 12.35 | 12.06 | 12.34 | 12.34 | 2.15% | 48,092 |
| Feb 17, 2026 | 12.29 | 12.30 | 11.96 | 12.08 | 12.08 | -1.23% | 52,247 |
| Feb 13, 2026 | 12.70 | 12.86 | 12.21 | 12.23 | 12.23 | -3.70% | 95,823 |
| Feb 12, 2026 | 13.04 | 13.10 | 12.35 | 12.70 | 12.70 | -1.78% | 199,943 |
| Feb 11, 2026 | 13.03 | 13.27 | 12.85 | 12.93 | 12.93 | -0.23% | 62,750 |
| Feb 10, 2026 | 13.03 | 13.23 | 12.92 | 12.96 | 12.96 | -0.31% | 53,114 |
| Feb 9, 2026 | 13.21 | 13.43 | 12.94 | 13.00 | 13.00 | -1.44% | 60,535 |
| Feb 6, 2026 | 13.10 | 13.36 | 13.00 | 13.19 | 13.19 | 1.38% | 88,693 |
| Feb 5, 2026 | 13.15 | 13.30 | 13.00 | 13.01 | 13.01 | -1.66% | 92,010 |
| Feb 4, 2026 | 13.58 | 13.69 | 13.18 | 13.23 | 13.23 | -2.07% | 67,899 |
| Feb 3, 2026 | 13.70 | 13.78 | 13.43 | 13.51 | 13.51 | -0.73% | 66,985 |
| Feb 2, 2026 | 13.52 | 13.72 | 13.42 | 13.61 | 13.61 | 1.42% | 100,971 |
| Jan 30, 2026 | 13.41 | 13.66 | 13.23 | 13.42 | 13.42 | -0.07% | 78,917 |
| Jan 29, 2026 | 13.32 | 13.51 | 13.23 | 13.43 | 13.43 | 1.28% | 23,947 |
| Jan 28, 2026 | 13.41 | 13.52 | 13.18 | 13.26 | 13.26 | -0.67% | 67,604 |
| Jan 27, 2026 | 13.36 | 13.56 | 13.19 | 13.35 | 13.35 | -0.15% | 25,508 |
| Jan 26, 2026 | 13.15 | 13.45 | 13.10 | 13.37 | 13.37 | 1.36% | 52,933 |
| Jan 23, 2026 | 13.33 | 13.54 | 13.12 | 13.19 | 13.19 | -1.49% | 46,494 |
| Jan 22, 2026 | 13.54 | 13.67 | 13.24 | 13.39 | 13.39 | -0.81% | 78,122 |
| Jan 21, 2026 | 13.11 | 13.54 | 13.10 | 13.50 | 13.50 | 2.90% | 76,066 |
| Jan 20, 2026 | 13.22 | 13.75 | 13.04 | 13.12 | 13.12 | -0.38% | 89,559 |
| Jan 16, 2026 | 13.24 | 13.42 | 13.12 | 13.17 | 13.17 | -0.68% | 61,820 |
| Jan 15, 2026 | 13.21 | 13.66 | 13.05 | 13.26 | 13.26 | -0.15% | 73,676 |
| Jan 14, 2026 | 13.03 | 13.60 | 13.03 | 13.28 | 13.28 | 2.23% | 110,445 |
| Jan 13, 2026 | 13.32 | 13.60 | 12.91 | 12.99 | 12.99 | -2.18% | 76,629 |
| Jan 12, 2026 | 12.91 | 13.73 | 12.91 | 13.28 | 13.28 | 5.73% | 119,531 |
| Jan 9, 2026 | 12.29 | 12.74 | 12.00 | 12.56 | 12.56 | 1.87% | 145,981 |
| Jan 8, 2026 | 12.33 | 12.53 | 11.83 | 12.33 | 12.33 | -0.64% | 115,807 |
| Jan 7, 2026 | 12.43 | 13.08 | 12.29 | 12.41 | 12.41 | -0.48% | 173,200 |
| Jan 6, 2026 | 12.23 | 12.87 | 11.86 | 12.47 | 12.47 | 1.22% | 133,761 |
| Jan 5, 2026 | 12.01 | 12.80 | 11.63 | 12.32 | 12.32 | 4.41% | 166,843 |
| Jan 2, 2026 | 13.40 | 13.74 | 11.75 | 11.80 | 11.80 | -12.27% | 111,109 |
| Dec 31, 2025 | 13.74 | 13.75 | 13.12 | 13.45 | 13.45 | -2.39% | 79,556 |
| Dec 30, 2025 | 13.61 | 14.05 | 13.57 | 13.78 | 13.78 | 1.17% | 66,660 |
| Dec 29, 2025 | 13.95 | 14.15 | 13.52 | 13.62 | 13.62 | -2.01% | 68,861 |
| Dec 26, 2025 | 13.57 | 14.14 | 13.57 | 13.90 | 13.90 | 2.13% | 49,545 |
| Dec 24, 2025 | 13.30 | 13.77 | 13.29 | 13.61 | 13.61 | 2.48% | 59,006 |
| Dec 23, 2025 | 13.93 | 13.97 | 13.09 | 13.28 | 13.28 | -4.46% | 88,736 |
| Dec 22, 2025 | 12.80 | 14.05 | 12.73 | 13.90 | 13.90 | 8.59% | 120,672 |
| Dec 19, 2025 | 12.66 | 12.80 | 12.61 | 12.80 | 12.80 | 1.19% | 97,869 |
| Dec 18, 2025 | 12.30 | 12.74 | 12.29 | 12.65 | 12.65 | 2.85% | 51,292 |
| Dec 17, 2025 | 12.71 | 12.80 | 12.26 | 12.30 | 12.30 | -3.23% | 65,835 |
| Dec 16, 2025 | 12.72 | 12.80 | 12.48 | 12.71 | 12.71 | -0.70% | 58,971 |
| Dec 15, 2025 | 12.80 | 12.95 | 12.36 | 12.80 | 12.80 | 0.55% | 77,853 |
| Dec 12, 2025 | 12.72 | 12.80 | 12.40 | 12.73 | 12.73 | 0.08% | 61,553 |
| Dec 11, 2025 | 12.55 | 12.81 | 12.41 | 12.72 | 12.72 | 0.95% | 214,252 |
| Dec 10, 2025 | 12.62 | 12.80 | 12.46 | 12.60 | 12.60 | -0.40% | 91,930 |
| Dec 9, 2025 | 12.80 | 12.82 | 12.63 | 12.65 | 12.65 | -1.09% | 101,604 |
| Dec 8, 2025 | 12.56 | 12.82 | 12.56 | 12.79 | 12.79 | 0.79% | 88,796 |
| 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% | 38,224 |
| 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 |