Kingsway Financial Services Inc. (KFS)
NYSE: KFS · Real-Time Price · USD
13.45
-0.33 (-2.39%)
Dec 31, 2025, 4:00 PM EST - Market closed
KFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |