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

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

Date Range:

2025-05-19 - 2025-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2025	14.00	14.23	13.86	14.10	170,639	14.10
8/15/2025	13.76	13.99	13.66	13.92	32,225	13.92
8/14/2025	14.13	14.28	13.70	13.71	38,057	13.71
8/13/2025	13.96	14.33	13.81	14.23	32,848	14.23
8/12/2025	13.69	13.90	13.25	13.82	60,453	13.82
8/11/2025	13.44	13.63	13.23	13.59	53,796	13.59
8/08/2025	13.70	13.90	13.20	13.52	48,980	13.52
8/07/2025	14.55	14.66	13.87	13.90	67,597	13.90
8/06/2025	14.00	14.57	13.72	14.51	40,774	14.51
8/05/2025	13.92	14.42	13.29	14.07	93,857	14.07
8/04/2025	13.38	13.99	13.38	13.85	45,346	13.85
8/01/2025	13.80	13.80	13.30	13.36	71,653	13.36
7/31/2025	13.86	14.40	13.80	13.98	43,903	13.98
7/30/2025	14.46	14.55	13.93	13.93	48,676	13.93
7/29/2025	14.65	14.75	14.33	14.37	52,418	14.37
7/28/2025	14.60	14.60	14.10	14.43	44,925	14.43
7/25/2025	14.51	14.60	14.38	14.57	16,904	14.57
7/24/2025	14.53	14.61	14.35	14.40	20,412	14.40
7/23/2025	14.57	14.57	14.26	14.54	31,123	14.54
7/22/2025	14.09	14.72	14.01	14.43	57,652	14.43
7/21/2025	14.36	14.40	14.01	14.13	37,659	14.13
7/18/2025	14.64	14.70	14.32	14.32	38,672	14.32
7/17/2025	14.37	14.91	14.22	14.55	68,365	14.55
7/16/2025	14.12	14.37	14.05	14.31	37,135	14.31
7/15/2025	14.49	14.60	14.10	14.11	59,440	14.11
7/14/2025	14.63	14.91	14.31	14.38	34,000	14.38
7/11/2025	14.43	14.83	14.36	14.59	57,206	14.59
7/10/2025	14.69	15.02	14.48	14.54	59,924	14.54
7/09/2025	15.21	16.00	14.73	14.76	190,020	14.76
7/08/2025	16.16	16.16	15.01	15.25	135,483	15.25
7/07/2025	16.50	16.80	15.96	16.20	130,036	16.20
7/03/2025	15.39	16.62	15.39	16.57	103,710	16.57
7/02/2025	13.97	14.99	13.76	15.22	104,907	15.22
7/01/2025	13.70	14.36	13.27	14.08	70,991	14.08
6/30/2025	14.00	14.00	13.53	13.54	108,901	13.54
6/27/2025	14.30	14.30	13.71	14.00	847,576	14.00
6/26/2025	13.38	14.38	13.17	14.32	51,826	14.32
6/25/2025	13.78	13.89	12.80	13.35	103,729	13.35
6/24/2025	13.55	13.72	13.18	13.72	52,037	13.72
6/23/2025	13.99	14.01	13.18	13.42	88,206	13.42
6/20/2025	14.04	14.19	13.72	14.05	100,433	14.05
6/18/2025	13.87	14.34	13.73	13.98	58,014	13.98
6/17/2025	13.75	14.14	13.74	13.87	47,363	13.87
6/16/2025	13.77	13.89	13.49	13.77	24,294	13.77
6/13/2025	13.83	13.83	13.26	13.60	42,109	13.60
6/12/2025	13.91	14.30	13.75	13.87	58,250	13.87
6/11/2025	13.99	14.28	13.71	13.84	53,200	13.84
6/10/2025	13.61	13.99	13.55	13.97	53,975	13.97
6/09/2025	13.47	13.84	13.28	13.60	44,297	13.60
6/06/2025	13.12	13.64	13.11	13.33	50,989	13.33
6/05/2025	12.77	13.32	12.75	13.06	36,932	13.06
6/04/2025	13.01	13.02	12.76	12.94	43,033	12.94
6/03/2025	12.52	13.11	12.52	13.01	114,963	13.01
6/02/2025	12.90	13.04	12.45	12.60	53,209	12.60
5/30/2025	12.99	12.99	12.67	12.86	47,248	12.86
5/29/2025	12.51	13.05	12.42	12.99	61,002	12.99
5/28/2025	12.52	13.05	12.47	12.56	94,725	12.56
5/27/2025	11.91	13.58	11.91	12.48	142,547	12.48
5/23/2025	11.16	11.85	11.11	11.83	45,893	11.83
5/22/2025	11.35	11.85	11.06	11.30	62,285	11.30
5/21/2025	11.26	11.84	11.02	11.34	115,034	11.34
5/20/2025	10.38	11.30	10.38	11.23	90,128	11.23
5/19/2025	10.29	10.49	10.03	10.40	25,670	10.40