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

Last Price12.80

Change+0.07 (0.55%)

NYSE · Last Trade: Dec 16th, 2:26 AM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2025	12.63	12.90	12.63	12.74	25,424	12.74
12/03/2025	12.81	12.98	12.65	12.77	60,552	12.77
12/02/2025	12.95	12.95	12.68	12.71	26,626	12.71
12/01/2025	12.74	13.00	12.74	12.83	44,381	12.83
11/28/2025	12.91	13.00	12.78	13.00	38,224	13.00
11/26/2025	12.88	13.00	12.73	12.94	38,300	12.94
11/25/2025	12.82	13.00	12.64	12.99	46,941	12.99
11/24/2025	12.56	12.90	12.54	12.78	41,793	12.78
11/21/2025	12.57	13.02	12.35	12.90	123,384	12.90
11/20/2025	12.44	12.91	12.44	12.58	54,239	12.58
11/19/2025	12.88	12.89	12.35	12.37	34,338	12.37
11/18/2025	12.50	13.01	12.15	12.93	41,197	12.93
11/17/2025	12.67	12.80	12.47	12.52	33,303	12.52
11/14/2025	12.71	13.04	12.50	12.63	39,956	12.63
11/13/2025	12.62	13.20	12.50	12.76	76,377	12.76
11/12/2025	12.99	13.11	12.71	12.74	71,857	12.74
11/11/2025	13.41	13.65	12.77	12.90	54,719	12.90
11/10/2025	13.25	13.73	13.04	13.46	157,378	13.46
11/07/2025	13.95	14.35	12.60	13.02	260,910	13.02
11/06/2025	14.74	14.94	14.35	14.60	59,057	14.60
11/05/2025	14.05	14.75	14.03	14.63	53,144	14.63
11/04/2025	14.13	14.18	13.82	14.05	35,887	14.05
11/03/2025	14.38	14.48	13.82	14.14	40,392	14.14
10/31/2025	13.81	14.35	13.81	14.24	39,305	14.24
10/30/2025	14.26	14.50	13.81	13.92	37,086	13.92
10/29/2025	14.56	14.75	14.23	14.30	52,429	14.30
10/28/2025	14.70	14.85	14.52	14.65	63,549	14.65
10/27/2025	14.87	15.20	14.55	14.70	114,333	14.70
10/24/2025	15.05	15.29	14.58	14.68	43,645	14.68
10/23/2025	14.78	15.00	14.74	15.00	60,112	15.00
10/22/2025	14.58	14.75	14.55	14.73	65,442	14.73
10/21/2025	14.66	14.90	14.59	14.65	52,720	14.65
10/20/2025	14.59	14.77	14.35	14.71	54,308	14.71
10/17/2025	15.16	15.41	14.52	14.58	102,382	14.58
10/16/2025	16.00	16.23	15.23	15.23	73,156	15.23
10/15/2025	15.85	16.25	15.79	15.90	82,006	15.90
10/14/2025	16.02	16.18	15.64	15.77	66,705	15.77
10/13/2025	15.36	16.51	15.36	16.13	182,368	16.13
10/10/2025	15.03	15.40	14.96	15.15	57,696	15.15
10/09/2025	15.01	15.20	14.91	15.05	40,104	15.05
10/08/2025	14.93	15.20	14.90	15.07	49,581	15.07
10/07/2025	14.43	14.87	14.21	14.85	58,898	14.85
10/06/2025	14.62	14.90	14.36	14.44	37,524	14.44
10/03/2025	14.72	14.80	14.53	14.70	51,135	14.70
10/02/2025	14.23	14.65	13.93	14.56	49,082	14.56
10/01/2025	14.47	14.65	14.24	14.24	34,370	14.24
9/30/2025	14.54	14.81	14.47	14.62	47,683	14.62
9/29/2025	14.57	14.65	14.44	14.58	42,977	14.58
9/26/2025	14.19	14.57	14.14	14.57	45,574	14.57
9/25/2025	14.17	14.80	13.99	14.17	79,967	14.17
9/24/2025	14.36	14.40	14.07	14.17	27,830	14.17
9/23/2025	14.32	14.58	14.32	14.39	52,541	14.39
9/22/2025	14.43	14.48	13.91	14.32	67,407	14.32
9/19/2025	14.52	14.72	14.19	14.43	423,590	14.43
9/18/2025	14.67	14.95	14.38	14.53	70,705	14.53
9/17/2025	14.40	14.75	14.29	14.37	170,186	14.37
9/16/2025	14.26	14.41	14.26	14.34	72,317	14.34