Kingsway Financial Services, Inc. Common Stock (DE) (KFS)

Last Price11.79

Change-0.33 (-2.72%)

NYSE · Last Trade: Mar 5th, 1:43 AM EST

Historical Prices For Kingsway Financial Services, Inc. Common Stock (DE) (KFS)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	12.18	12.29	11.78	11.79	62,950	11.79
3/03/2026	12.09	12.39	11.89	12.12	109,860	12.12
3/02/2026	12.15	12.52	12.07	12.33	65,536	12.33
2/27/2026	12.41	12.48	12.09	12.24	68,658	12.24
2/26/2026	12.49	12.63	12.29	12.48	41,394	12.48
2/25/2026	12.21	12.54	12.21	12.41	45,152	12.41
2/24/2026	11.95	12.24	11.92	12.20	24,848	12.20
2/23/2026	12.48	12.59	11.84	11.95	94,340	11.95
2/20/2026	12.46	12.56	12.35	12.47	46,797	12.47
2/19/2026	12.30	12.51	12.10	12.36	43,219	12.36
2/18/2026	12.08	12.35	12.06	12.34	48,092	12.34
2/17/2026	12.29	12.30	11.96	12.08	52,247	12.08
2/13/2026	12.70	12.86	12.21	12.23	95,823	12.23
2/12/2026	13.04	13.10	12.35	12.70	199,943	12.70
2/11/2026	13.03	13.27	12.85	12.93	62,751	12.93
2/10/2026	13.03	13.23	12.92	12.96	53,114	12.96
2/09/2026	13.21	13.43	12.94	13.00	60,535	13.00
2/06/2026	13.10	13.36	13.00	13.19	88,693	13.19
2/05/2026	13.15	13.30	13.00	13.01	92,033	13.01
2/04/2026	13.58	13.69	13.18	13.23	67,899	13.23
2/03/2026	13.70	13.78	13.43	13.51	66,985	13.51
2/02/2026	13.52	13.71	13.42	13.61	100,971	13.61
1/30/2026	13.41	13.66	13.23	13.42	78,917	13.42
1/29/2026	13.32	13.51	13.23	13.43	23,947	13.43
1/28/2026	13.41	13.52	13.18	13.26	67,604	13.26
1/27/2026	13.36	13.56	13.19	13.35	25,508	13.35
1/26/2026	13.15	13.45	13.10	13.37	52,933	13.37
1/23/2026	13.33	13.54	13.12	13.19	46,494	13.19
1/22/2026	13.54	13.67	13.24	13.39	78,122	13.39
1/21/2026	13.11	13.54	13.10	13.50	76,066	13.50
1/20/2026	13.22	13.75	13.04	13.12	89,559	13.12
1/16/2026	13.24	13.42	13.12	13.17	61,943	13.17
1/15/2026	13.21	13.66	13.05	13.26	73,676	13.26
1/14/2026	13.03	13.60	13.03	13.28	110,445	13.28
1/13/2026	13.32	13.60	12.91	12.99	76,629	12.99
1/12/2026	12.91	13.73	12.91	13.28	119,531	13.28
1/09/2026	12.29	12.73	12.00	12.56	145,981	12.56
1/08/2026	12.33	12.53	11.83	12.33	115,818	12.33
1/07/2026	12.43	13.08	12.29	12.41	173,200	12.41
1/06/2026	12.23	12.87	11.86	12.47	133,761	12.47
1/05/2026	12.01	12.80	11.63	12.32	166,843	12.32
1/02/2026	13.40	13.74	11.74	11.80	111,203	11.80
12/31/2025	13.74	13.75	13.12	13.45	79,556	13.45
12/30/2025	13.61	14.05	13.57	13.78	66,660	13.78
12/29/2025	13.95	14.15	13.52	13.62	68,861	13.62
12/26/2025	13.57	14.14	13.57	13.90	49,546	13.90
12/24/2025	13.30	13.77	13.29	13.61	59,007	13.61
12/23/2025	13.93	13.97	13.09	13.28	88,736	13.28
12/22/2025	12.80	14.04	12.73	13.90	120,672	13.90
12/19/2025	12.66	12.80	12.61	12.80	97,869	12.80
12/18/2025	12.30	12.74	12.29	12.65	51,292	12.65
12/17/2025	12.71	12.80	12.26	12.30	65,835	12.30
12/16/2025	12.72	12.80	12.48	12.71	58,971	12.71
12/15/2025	12.80	12.95	12.36	12.80	77,853	12.80
12/12/2025	12.72	12.80	12.40	12.73	61,553	12.73
12/11/2025	12.55	12.81	12.41	12.72	214,252	12.72
12/10/2025	12.62	12.80	12.46	12.60	91,930	12.60
12/09/2025	12.80	12.81	12.63	12.65	101,604	12.65
12/08/2025	12.56	12.82	12.56	12.79	88,796	12.79
12/05/2025	12.55	12.79	12.55	12.69	23,533	12.69