Kingsway Financial

KFS
🏛️ usa →
14.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.39 8.46 8.34 8.40 0.0M
2023-12-28 8.44 8.61 8.40 8.48 0.0M
2023-12-27 8.65 8.65 8.44 8.54 0.1M
2023-12-26 8.67 8.79 8.59 8.61 0.0M
2023-12-22 8.47 8.59 8.45 8.58 0.0M
2023-12-21 8.49 8.60 8.47 8.55 0.0M
2023-12-20 8.31 8.66 8.31 8.51 0.0M
2023-12-19 8.38 8.52 8.25 8.38 0.0M
2023-12-18 8.50 8.60 8.38 8.45 0.1M
2023-12-15 8.37 8.45 8.25 8.38 0.2M
2023-12-14 8.67 8.73 8.31 8.34 0.1M
2023-12-13 8.35 8.60 8.23 8.58 0.1M
2023-12-12 8.23 8.61 8.20 8.35 0.1M
2023-12-11 8.20 8.31 8.00 8.23 0.1M
2023-12-08 7.96 8.26 7.91 8.08 0.0M
2023-12-07 7.80 7.96 7.70 7.92 0.0M
2023-12-06 7.75 7.85 7.70 7.77 0.0M
2023-12-05 7.62 7.68 7.58 7.64 0.0M
2023-12-04 7.61 7.73 7.55 7.61 0.0M
2023-12-01 7.32 7.63 7.32 7.55 0.1M
2023-11-30 7.35 7.35 7.27 7.32 0.0M
2023-11-29 7.31 7.35 7.25 7.28 0.0M
2023-11-28 7.26 7.32 7.14 7.18 0.1M
2023-11-27 7.25 7.27 7.10 7.23 0.0M
2023-11-24 7.37 7.37 7.23 7.27 0.0M
2023-11-22 7.14 7.35 7.06 7.28 0.1M
2023-11-21 7.03 7.16 7.00 7.07 0.1M
2023-11-20 6.90 7.10 6.90 7.09 0.1M
2023-11-17 7.06 7.06 6.85 6.89 0.1M
2023-11-16 7.16 7.31 7.00 7.05 0.0M
2023-11-15 7.18 7.42 7.18 7.21 0.0M
2023-11-14 7.27 7.34 7.18 7.26 0.1M
2023-11-13 7.29 7.42 7.07 7.16 0.1M
2023-11-10 7.39 7.63 7.20 7.39 0.1M
2023-11-09 7.87 7.97 7.41 7.43 0.1M
2023-11-08 7.72 7.98 7.65 7.97 0.1M
2023-11-07 7.70 7.84 7.67 7.76 0.1M
2023-11-06 7.73 7.94 7.73 7.77 0.1M
2023-11-03 7.72 7.91 7.51 7.83 0.1M
2023-11-02 7.74 7.98 7.66 7.70 0.1M
2023-11-01 7.85 7.85 7.56 7.73 0.1M
2023-10-31 7.62 7.84 7.44 7.72 0.1M
2023-10-30 7.26 7.73 7.26 7.66 0.1M
2023-10-27 7.53 7.60 7.03 7.14 0.1M
2023-10-26 7.44 7.67 7.21 7.46 0.1M
2023-10-25 6.96 7.70 6.96 7.52 0.1M
2023-10-24 6.65 7.16 6.65 6.88 0.1M
2023-10-23 6.50 6.91 6.44 6.56 0.2M
2023-10-20 6.60 6.62 6.25 6.46 0.6M
2023-10-19 6.80 6.89 6.52 6.56 0.1M
2023-10-18 6.90 6.93 6.66 6.70 0.1M
2023-10-17 6.94 7.11 6.94 6.96 0.3M
2023-10-16 6.95 7.26 6.94 6.97 0.1M
2023-10-13 7.06 7.06 6.73 6.89 0.1M
2023-10-12 7.06 7.15 6.95 6.98 0.1M
2023-10-11 7.26 7.31 6.96 6.99 0.1M
2023-10-10 7.43 7.47 7.26 7.28 0.1M
2023-10-09 7.30 7.34 7.25 7.31 0.0M
2023-10-06 7.42 7.51 7.30 7.32 0.1M
2023-10-05 7.49 7.49 7.37 7.38 0.2M
2023-10-04 7.45 7.47 7.32 7.34 0.0M
2023-10-03 7.62 7.85 7.32 7.38 0.1M
2023-10-02 7.67 7.75 7.60 7.62 0.0M
2023-09-29 7.99 7.99 7.53 7.55 0.1M
2023-09-28 7.86 8.00 7.80 7.81 0.0M
2023-09-27 7.85 7.95 7.84 7.93 0.1M
2023-09-26 7.88 7.92 7.80 7.86 0.1M
2023-09-25 8.06 8.06 7.90 7.93 0.1M
2023-09-22 8.16 8.19 8.01 8.02 0.0M
2023-09-21 8.01 8.17 8.00 8.07 0.1M
2023-09-20 8.28 8.28 8.00 8.00 0.1M
2023-09-19 8.25 8.42 8.18 8.22 0.0M
2023-09-18 8.18 8.31 8.14 8.19 0.1M
2023-09-15 8.49 8.52 8.16 8.30 0.3M
2023-09-14 8.35 8.60 8.15 8.51 0.1M
2023-09-13 8.50 8.53 8.25 8.30 0.1M
2023-09-12 8.60 8.60 8.44 8.47 0.0M
2023-09-11 8.62 8.70 8.50 8.54 0.1M
2023-09-08 8.79 8.81 8.45 8.52 0.2M
2023-09-07 8.84 8.89 8.77 8.79 0.0M
2023-09-06 8.80 8.90 8.76 8.79 0.0M
2023-09-05 8.87 8.87 8.75 8.76 0.0M
2023-09-01 8.97 8.99 8.83 8.83 0.0M
2023-08-31 8.79 8.99 8.79 8.83 0.1M
2023-08-30 8.84 8.92 8.66 8.74 0.1M
2023-08-29 8.83 8.97 8.77 8.82 0.1M
2023-08-28 9.03 9.08 8.82 8.85 0.0M
2023-08-25 8.88 9.02 8.88 8.95 0.0M
2023-08-24 8.95 9.07 8.75 8.82 0.1M
2023-08-23 9.00 9.23 8.93 9.01 0.1M
2023-08-22 8.75 8.97 8.64 8.92 0.1M
2023-08-21 8.67 8.85 8.60 8.76 0.0M
2023-08-18 8.50 8.72 8.50 8.58 0.1M
2023-08-17 8.64 8.64 8.47 8.53 0.0M
2023-08-16 8.60 8.74 8.60 8.63 0.0M
2023-08-15 8.44 8.78 8.44 8.55 0.0M
2023-08-14 8.29 8.69 8.29 8.50 0.1M
2023-08-11 8.21 8.37 8.18 8.31 0.1M
2023-08-10 8.17 8.27 8.17 8.24 0.0M
2023-08-09 8.44 8.44 8.15 8.15 0.1M
2023-08-08 8.30 8.37 8.29 8.34 0.0M
2023-08-07 8.14 8.42 8.13 8.37 0.2M
2023-08-04 8.02 8.18 7.99 8.13 0.1M
2023-08-03 7.90 8.09 7.84 7.99 0.2M
2023-08-02 8.09 8.17 7.81 7.89 0.5M
2023-08-01 8.40 8.40 8.07 8.17 0.1M
2023-07-31 8.35 8.41 8.19 8.37 0.1M
2023-07-28 8.36 8.48 8.29 8.33 0.0M
2023-07-27 8.35 8.35 8.26 8.32 0.0M
2023-07-26 8.35 8.38 8.29 8.29 0.0M
2023-07-25 8.33 8.35 8.28 8.32 0.0M
2023-07-24 8.38 8.40 8.25 8.35 0.0M
2023-07-21 8.13 8.40 8.06 8.33 0.1M
2023-07-20 8.14 8.15 8.01 8.15 0.0M
2023-07-19 8.09 8.15 8.00 8.14 0.1M
2023-07-18 8.15 8.18 8.10 8.13 0.0M
2023-07-17 8.00 8.17 8.00 8.08 0.0M
2023-07-14 8.13 8.13 8.00 8.03 0.0M
2023-07-13 8.18 8.19 8.10 8.15 0.0M
2023-07-12 8.12 8.14 8.08 8.12 0.0M
2023-07-11 8.05 8.07 8.00 8.07 0.0M
2023-07-10 8.06 8.10 8.00 8.01 0.0M
2023-07-07 8.01 8.12 7.97 8.04 0.1M
2023-07-06 8.07 8.14 8.00 8.07 0.0M
2023-07-05 8.18 8.23 8.02 8.08 0.0M
2023-07-03 8.18 8.18 7.98 8.12 0.1M
2023-06-30 8.35 8.37 8.10 8.15 0.1M
2023-06-29 8.40 8.45 8.31 8.35 0.0M
2023-06-28 8.64 8.64 8.33 8.40 0.1M
2023-06-27 8.51 8.68 8.51 8.64 0.1M
2023-06-26 8.29 8.54 8.29 8.48 0.0M
2023-06-23 8.60 8.85 8.21 8.39 1.2M
2023-06-22 8.66 8.75 8.61 8.69 0.1M
2023-06-21 8.75 8.86 8.68 8.75 0.1M
2023-06-20 8.61 9.02 8.61 8.83 0.2M
2023-06-16 8.75 8.80 8.52 8.74 0.2M
2023-06-15 8.36 8.70 8.32 8.70 0.1M
2023-06-14 8.56 8.56 8.29 8.34 0.1M
2023-06-13 8.68 8.69 8.37 8.41 0.2M
2023-06-12 9.10 9.12 8.60 8.65 0.2M
2023-06-09 8.92 9.16 8.90 9.16 0.0M
2023-06-08 8.87 9.08 8.80 8.89 0.0M
2023-06-07 8.98 9.06 8.83 8.99 0.0M
2023-06-06 9.12 9.12 8.89 9.02 0.1M
2023-06-05 8.92 9.10 8.83 9.05 0.2M
2023-06-02 8.73 9.06 8.64 8.86 0.4M
2023-06-01 8.38 8.84 8.31 8.64 0.1M
2023-05-31 8.10 8.49 8.08 8.29 0.1M
2023-05-30 8.20 8.34 8.10 8.16 0.0M
2023-05-26 8.37 8.43 8.10 8.13 0.1M
2023-05-25 8.60 8.63 8.35 8.36 0.0M
2023-05-24 8.89 8.89 8.45 8.57 0.1M
2023-05-23 8.63 8.98 8.53 8.75 0.2M
2023-05-22 8.45 8.63 8.27 8.57 0.1M
2023-05-19 8.35 8.54 8.33 8.39 0.0M
2023-05-18 8.45 8.52 8.28 8.36 0.0M
2023-05-17 8.10 8.52 8.05 8.48 0.1M
2023-05-16 8.35 8.44 8.01 8.11 0.1M
2023-05-15 8.45 8.50 8.32 8.32 0.0M
2023-05-12 8.54 8.55 8.44 8.48 0.0M
2023-05-11 8.61 8.61 8.35 8.41 0.0M
2023-05-10 8.87 8.87 8.34 8.37 0.0M
2023-05-09 8.74 8.82 8.46 8.53 0.0M
2023-05-08 8.63 8.86 8.55 8.82 0.0M
2023-05-05 8.48 8.63 8.40 8.59 0.0M
2023-05-04 8.85 8.85 8.42 8.48 0.0M
2023-05-03 8.36 8.90 8.33 8.77 0.1M
2023-05-02 8.55 8.55 8.25 8.39 0.0M
2023-05-01 8.75 8.75 8.53 8.57 0.0M
2023-04-28 8.58 8.80 8.58 8.68 0.0M
2023-04-27 8.20 8.76 8.20 8.65 0.2M
2023-04-26 8.22 8.38 8.03 8.16 0.2M
2023-04-25 8.05 8.33 8.02 8.21 0.3M
2023-04-24 8.20 8.20 8.00 8.09 0.0M
2023-04-21 8.23 8.25 8.00 8.09 0.1M
2023-04-20 8.42 8.68 8.25 8.25 0.0M
2023-04-19 8.51 8.70 8.40 8.42 0.0M
2023-04-18 8.56 8.59 8.51 8.52 0.0M
2023-04-17 8.45 8.59 8.43 8.57 0.0M
2023-04-14 8.60 8.67 8.46 8.51 0.0M
2023-04-13 8.60 8.68 8.56 8.56 0.0M
2023-04-12 8.80 8.85 8.65 8.67 0.0M
2023-04-11 8.89 8.97 8.80 8.80 0.0M
2023-04-10 8.74 9.03 8.66 8.95 0.1M
2023-04-06 8.73 8.75 8.67 8.74 0.0M
2023-04-05 8.68 8.78 8.61 8.70 0.0M
2023-04-04 8.85 8.86 8.57 8.66 0.0M
2023-04-03 8.79 8.79 8.46 8.66 0.1M
2023-03-31 8.89 9.05 8.81 8.81 0.0M
2023-03-30 8.80 8.93 8.73 8.90 0.0M
2023-03-29 8.68 8.78 8.65 8.69 0.0M
2023-03-28 8.60 8.71 8.55 8.66 0.0M
2023-03-27 8.88 8.94 8.60 8.60 0.1M
2023-03-24 8.64 9.14 8.64 8.98 0.1M
2023-03-23 8.99 9.15 8.83 8.83 0.1M
2023-03-22 9.14 9.26 8.96 8.99 0.1M
2023-03-21 9.00 9.16 8.76 8.93 0.1M
2023-03-20 8.72 9.13 8.54 9.01 0.1M
2023-03-17 9.08 9.14 8.40 8.69 0.2M
2023-03-16 8.75 9.16 8.64 9.08 0.1M
2023-03-15 8.67 8.87 8.39 8.76 0.1M
2023-03-14 8.96 9.12 8.71 8.80 0.2M
2023-03-13 9.70 9.70 8.89 8.92 0.2M
2023-03-10 9.97 9.97 9.14 9.79 0.1M
2023-03-09 10.28 10.60 10.00 10.14 0.1M
2023-03-08 10.01 10.29 9.99 10.27 0.1M
2023-03-07 9.87 10.10 9.85 10.05 0.0M
2023-03-06 10.40 10.40 9.54 9.99 0.0M
2023-03-03 9.68 10.10 9.68 10.05 0.2M
2023-03-02 9.54 9.65 9.50 9.65 0.0M
2023-03-01 9.55 9.74 9.40 9.53 0.0M
2023-02-28 9.39 9.66 9.39 9.51 0.0M
2023-02-27 9.49 9.55 9.01 9.21 0.1M
2023-02-24 9.75 9.76 9.43 9.48 0.1M
2023-02-23 9.67 9.75 9.58 9.72 0.0M
2023-02-22 9.50 9.62 9.42 9.62 0.0M
2023-02-21 9.17 9.60 9.15 9.40 0.1M
2023-02-17 8.87 9.14 8.87 9.12 0.0M
2023-02-16 8.97 9.08 8.82 8.98 0.0M
2023-02-15 8.72 9.01 8.52 8.96 0.0M
2023-02-14 8.90 9.10 8.71 8.75 0.1M
2023-02-13 9.30 9.30 8.78 9.00 0.1M
2023-02-10 9.83 9.83 9.11 9.26 0.1M
2023-02-09 9.10 9.87 9.10 9.72 0.1M
2023-02-08 9.01 9.12 9.01 9.09 0.2M
2023-02-07 8.71 9.10 8.71 9.01 0.2M
2023-02-06 8.57 8.69 8.39 8.68 0.1M
2023-02-03 8.32 8.50 8.32 8.39 0.1M
2023-02-02 8.19 8.45 8.19 8.29 0.1M
2023-02-01 8.30 8.34 8.20 8.24 0.1M
2023-01-31 8.10 8.35 8.08 8.30 0.1M
2023-01-30 8.14 8.15 8.00 8.00 0.0M
2023-01-27 8.04 8.10 8.01 8.05 0.0M
2023-01-26 8.06 8.13 8.06 8.06 0.0M
2023-01-25 8.01 8.10 8.01 8.07 0.0M
2023-01-24 8.00 8.15 7.77 8.12 0.0M
2023-01-23 8.20 8.20 8.02 8.10 0.0M
2023-01-20 8.15 8.20 8.04 8.20 0.0M
2023-01-19 8.11 8.14 7.96 8.09 0.0M
2023-01-18 8.24 8.28 8.03 8.06 0.0M
2023-01-17 8.24 8.29 8.13 8.18 0.0M
2023-01-13 8.12 8.25 8.10 8.17 0.0M
2023-01-12 8.02 8.30 7.95 8.06 0.1M
2023-01-11 8.02 8.02 7.92 7.95 0.1M
2023-01-10 8.02 8.02 7.86 7.89 0.0M
2023-01-09 7.95 8.12 7.91 7.91 0.2M
2023-01-06 8.00 8.00 7.80 7.94 0.0M
2023-01-05 7.94 7.94 7.85 7.85 0.0M
2023-01-04 8.03 8.07 7.78 7.86 0.0M
2023-01-03 7.94 8.21 7.83 7.92 0.0M