Kingsway Financial Services Inc. (KFS)

NYSE: KFS · Real-Time Price · USD

11.57

-0.14 (-1.20%)

At close: Apr 28, 2026, 4:00 PM EDT

11.58

+0.01 (0.09%)

After-hours: Apr 28, 2026, 7:00 PM EDT

KFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.75	11.77	11.57	11.57	11.57	-1.20%	37,671
Apr 27, 2026	11.68	12.01	11.64	11.71	11.71	-0.76%	141,531
Apr 24, 2026	11.56	11.97	11.43	11.80	11.80	1.20%	57,779
Apr 23, 2026	11.86	11.86	11.43	11.66	11.66	-1.19%	64,631
Apr 22, 2026	11.60	11.98	11.60	11.80	11.80	1.64%	37,968
Apr 21, 2026	11.73	11.75	11.55	11.61	11.61	-1.61%	39,490
Apr 20, 2026	11.83	11.93	11.74	11.80	11.80	-1.42%	34,771
Apr 17, 2026	11.90	12.13	11.90	11.97	11.97	2.13%	109,211
Apr 16, 2026	11.89	11.95	11.61	11.72	11.72	-1.01%	54,247
Apr 15, 2026	11.90	12.11	11.76	11.84	11.84	-1.00%	85,201
Apr 14, 2026	11.87	12.08	11.57	11.96	11.96	0.76%	189,311
Apr 13, 2026	11.30	11.91	11.30	11.87	11.87	4.49%	150,586
Apr 10, 2026	11.50	11.63	11.29	11.36	11.36	-1.47%	61,100
Apr 9, 2026	11.48	11.80	11.48	11.53	11.53	-0.60%	101,770
Apr 8, 2026	11.50	11.80	11.41	11.60	11.60	4.22%	192,379
Apr 7, 2026	10.74	11.33	10.74	11.13	11.13	3.63%	117,946
Apr 6, 2026	10.41	10.76	10.41	10.74	10.74	2.38%	81,607
Apr 2, 2026	10.31	10.50	10.25	10.49	10.49	0.48%	46,683
Apr 1, 2026	10.51	10.55	10.28	10.44	10.44	0.10%	38,975
Mar 31, 2026	10.44	10.51	10.12	10.43	10.43	1.66%	79,994
Mar 30, 2026	9.98	10.31	9.84	10.26	10.26	3.53%	62,000
Mar 27, 2026	10.09	10.31	9.87	9.91	9.91	-2.75%	55,548
Mar 26, 2026	10.00	10.31	10.00	10.19	10.19	0.79%	71,918
Mar 25, 2026	10.16	10.25	9.90	10.11	10.11	1.61%	71,580
Mar 24, 2026	10.23	10.29	9.94	9.95	9.95	-4.23%	104,193
Mar 23, 2026	10.29	10.69	10.16	10.39	10.39	3.90%	116,845
Mar 20, 2026	10.16	10.35	9.98	10.00	10.00	-2.15%	163,379
Mar 19, 2026	10.74	10.74	10.16	10.22	10.22	-4.84%	162,293
Mar 18, 2026	11.05	11.15	10.72	10.74	10.74	-2.54%	151,036
Mar 17, 2026	10.73	11.31	10.66	11.02	11.02	3.09%	127,170
Mar 16, 2026	10.44	10.93	10.44	10.69	10.69	2.99%	91,328
Mar 13, 2026	10.96	11.21	10.25	10.38	10.38	-5.29%	84,205
Mar 12, 2026	11.00	11.27	10.87	10.96	10.96	-0.36%	61,946
Mar 11, 2026	11.14	11.40	10.88	11.00	11.00	-2.31%	77,810
Mar 10, 2026	11.11	11.41	11.11	11.26	11.26	0.45%	38,705
Mar 9, 2026	11.63	11.63	10.95	11.21	11.21	-2.61%	56,852
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