Kingsway Financial Services Inc. (KFS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 8.65 | 8.80 | 8.30 | 8.53 | 8.53 | 33,539 |
| 24 abr 2024 | 8.70 | 8.81 | 8.36 | 8.70 | 8.70 | 35,200 |
| 23 abr 2024 | 8.75 | 8.88 | 8.75 | 8.80 | 8.80 | 10,800 |
| 22 abr 2024 | 8.60 | 8.75 | 8.58 | 8.74 | 8.74 | 24,600 |
| 19 abr 2024 | 8.35 | 8.74 | 8.35 | 8.63 | 8.63 | 43,100 |
| 18 abr 2024 | 8.57 | 8.60 | 8.27 | 8.43 | 8.43 | 63,000 |
| 17 abr 2024 | 8.59 | 8.60 | 8.22 | 8.41 | 8.41 | 24,600 |
| 16 abr 2024 | 8.55 | 8.60 | 8.39 | 8.60 | 8.60 | 14,800 |
| 15 abr 2024 | 8.39 | 8.51 | 8.22 | 8.51 | 8.51 | 26,700 |
| 12 abr 2024 | 8.46 | 8.46 | 8.20 | 8.24 | 8.24 | 28,700 |
| 11 abr 2024 | 8.55 | 8.55 | 8.38 | 8.48 | 8.48 | 18,000 |
| 10 abr 2024 | 8.14 | 8.38 | 8.10 | 8.37 | 8.37 | 25,500 |
| 09 abr 2024 | 8.21 | 8.32 | 8.05 | 8.32 | 8.32 | 46,300 |
| 08 abr 2024 | 8.35 | 8.35 | 8.06 | 8.20 | 8.20 | 14,500 |
| 05 abr 2024 | 8.21 | 8.37 | 8.21 | 8.26 | 8.26 | 12,000 |
| 04 abr 2024 | 8.51 | 8.51 | 8.16 | 8.37 | 8.37 | 55,900 |
| 03 abr 2024 | 8.26 | 8.54 | 8.23 | 8.46 | 8.46 | 47,600 |
| 02 abr 2024 | 8.12 | 8.28 | 8.00 | 8.22 | 8.22 | 44,100 |
| 01 abr 2024 | 8.40 | 8.40 | 8.14 | 8.16 | 8.16 | 26,800 |
| 28 mar 2024 | 8.30 | 8.35 | 8.20 | 8.34 | 8.34 | 41,000 |
| 27 mar 2024 | 8.40 | 8.40 | 8.19 | 8.30 | 8.30 | 44,500 |
| 26 mar 2024 | 8.45 | 8.45 | 8.37 | 8.39 | 8.39 | 10,900 |
| 25 mar 2024 | 8.48 | 8.68 | 8.35 | 8.47 | 8.47 | 29,200 |
| 22 mar 2024 | 8.53 | 8.62 | 8.30 | 8.40 | 8.40 | 39,000 |
| 21 mar 2024 | 8.61 | 8.61 | 8.32 | 8.48 | 8.48 | 33,400 |
| 20 mar 2024 | 8.33 | 8.59 | 8.33 | 8.59 | 8.59 | 31,200 |
| 19 mar 2024 | 8.55 | 8.55 | 8.32 | 8.44 | 8.44 | 17,300 |
| 18 mar 2024 | 8.34 | 8.68 | 8.34 | 8.55 | 8.55 | 25,200 |
| 15 mar 2024 | 8.32 | 8.47 | 8.12 | 8.42 | 8.42 | 104,100 |
| 14 mar 2024 | 8.56 | 8.61 | 8.23 | 8.38 | 8.38 | 35,900 |
| 13 mar 2024 | 8.62 | 8.64 | 8.44 | 8.53 | 8.53 | 18,800 |
| 12 mar 2024 | 8.75 | 8.75 | 8.65 | 8.67 | 8.67 | 29,000 |
| 11 mar 2024 | 8.75 | 8.78 | 8.65 | 8.74 | 8.74 | 27,200 |
| 08 mar 2024 | 8.99 | 8.99 | 8.76 | 8.80 | 8.80 | 35,700 |
| 07 mar 2024 | 9.28 | 9.28 | 8.94 | 8.99 | 8.99 | 31,400 |
| 06 mar 2024 | 9.35 | 9.45 | 9.24 | 9.32 | 9.32 | 19,500 |
| 05 mar 2024 | 9.25 | 9.40 | 9.17 | 9.30 | 9.30 | 24,900 |
| 04 mar 2024 | 9.41 | 9.48 | 9.22 | 9.25 | 9.25 | 28,000 |
| 01 mar 2024 | 8.88 | 9.34 | 8.75 | 9.34 | 9.34 | 28,600 |
| 29 feb 2024 | 8.83 | 8.88 | 8.65 | 8.82 | 8.82 | 41,600 |
| 28 feb 2024 | 8.69 | 8.85 | 8.69 | 8.73 | 8.73 | 14,400 |
| 27 feb 2024 | 8.74 | 8.87 | 8.67 | 8.78 | 8.78 | 10,300 |
| 26 feb 2024 | 8.61 | 8.70 | 8.53 | 8.70 | 8.70 | 11,700 |
| 23 feb 2024 | 8.63 | 8.63 | 8.44 | 8.54 | 8.54 | 13,000 |
| 22 feb 2024 | 8.54 | 8.54 | 8.40 | 8.50 | 8.50 | 11,200 |
| 21 feb 2024 | 8.64 | 8.64 | 8.49 | 8.60 | 8.60 | 18,900 |
| 20 feb 2024 | 8.73 | 8.83 | 8.58 | 8.59 | 8.59 | 26,300 |
| 16 feb 2024 | 8.81 | 8.87 | 8.65 | 8.70 | 8.70 | 41,900 |
| 15 feb 2024 | 8.30 | 8.77 | 8.27 | 8.76 | 8.76 | 25,700 |
| 14 feb 2024 | 8.26 | 8.38 | 8.21 | 8.34 | 8.34 | 16,800 |
| 13 feb 2024 | 8.61 | 8.72 | 8.15 | 8.26 | 8.26 | 41,700 |
| 12 feb 2024 | 8.80 | 8.80 | 8.61 | 8.73 | 8.73 | 27,900 |
| 09 feb 2024 | 8.77 | 8.84 | 8.76 | 8.82 | 8.82 | 35,300 |
| 08 feb 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 11,200 |
| 07 feb 2024 | 8.79 | 8.86 | 8.79 | 8.82 | 8.82 | 8,900 |
| 06 feb 2024 | 8.62 | 8.91 | 8.62 | 8.89 | 8.89 | 19,500 |
| 05 feb 2024 | 8.73 | 8.73 | 8.62 | 8.66 | 8.66 | 10,800 |
| 02 feb 2024 | 8.85 | 8.90 | 8.74 | 8.82 | 8.82 | 13,600 |
| 01 feb 2024 | 8.79 | 8.87 | 8.57 | 8.80 | 8.80 | 91,000 |
| 31 ene 2024 | 8.86 | 8.95 | 8.69 | 8.77 | 8.77 | 68,800 |
| 30 ene 2024 | 8.86 | 8.86 | 8.80 | 8.85 | 8.85 | 24,200 |
| 29 ene 2024 | 8.94 | 8.94 | 8.73 | 8.84 | 8.84 | 11,800 |
| 26 ene 2024 | 8.87 | 8.95 | 8.76 | 8.86 | 8.86 | 16,000 |
| 25 ene 2024 | 8.82 | 8.94 | 8.80 | 8.85 | 8.85 | 20,100 |
| 24 ene 2024 | 8.82 | 8.82 | 8.64 | 8.82 | 8.82 | 23,900 |
| 23 ene 2024 | 8.61 | 8.83 | 8.55 | 8.82 | 8.82 | 64,200 |
| 22 ene 2024 | 8.28 | 8.63 | 8.28 | 8.55 | 8.55 | 37,800 |
| 19 ene 2024 | 8.25 | 8.25 | 8.12 | 8.24 | 8.24 | 11,900 |
| 18 ene 2024 | 8.24 | 8.24 | 8.04 | 8.16 | 8.16 | 22,400 |
| 17 ene 2024 | 8.09 | 8.23 | 8.09 | 8.23 | 8.23 | 13,300 |
| 16 ene 2024 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 16,800 |
| 12 ene 2024 | 8.12 | 8.15 | 8.00 | 8.02 | 8.02 | 21,500 |
| 11 ene 2024 | 8.05 | 8.10 | 7.99 | 8.05 | 8.05 | 15,600 |
| 10 ene 2024 | 8.09 | 8.09 | 8.01 | 8.09 | 8.09 | 20,100 |
| 09 ene 2024 | 8.08 | 8.08 | 7.99 | 8.01 | 8.01 | 26,200 |
| 08 ene 2024 | 8.10 | 8.17 | 8.08 | 8.14 | 8.14 | 11,400 |
| 05 ene 2024 | 8.30 | 8.38 | 8.11 | 8.18 | 8.18 | 24,900 |
| 04 ene 2024 | 8.34 | 8.35 | 8.21 | 8.30 | 8.30 | 78,400 |
| 03 ene 2024 | 8.30 | 8.56 | 8.28 | 8.34 | 8.34 | 65,000 |
| 02 ene 2024 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | 31,900 |
| 29 dic 2023 | 8.39 | 8.46 | 8.34 | 8.40 | 8.40 | 13,200 |
| 28 dic 2023 | 8.44 | 8.61 | 8.40 | 8.48 | 8.48 | 26,800 |
| 27 dic 2023 | 8.65 | 8.65 | 8.44 | 8.54 | 8.54 | 57,100 |
| 26 dic 2023 | 8.67 | 8.79 | 8.59 | 8.61 | 8.61 | 21,100 |
| 22 dic 2023 | 8.47 | 8.59 | 8.45 | 8.58 | 8.58 | 23,100 |
| 21 dic 2023 | 8.49 | 8.60 | 8.47 | 8.55 | 8.55 | 25,400 |
| 20 dic 2023 | 8.31 | 8.66 | 8.31 | 8.51 | 8.51 | 36,000 |
| 19 dic 2023 | 8.38 | 8.52 | 8.25 | 8.38 | 8.38 | 39,100 |
| 18 dic 2023 | 8.50 | 8.60 | 8.38 | 8.45 | 8.45 | 85,400 |
| 15 dic 2023 | 8.37 | 8.45 | 8.25 | 8.38 | 8.38 | 157,600 |
| 14 dic 2023 | 8.67 | 8.73 | 8.31 | 8.34 | 8.34 | 56,300 |
| 13 dic 2023 | 8.35 | 8.60 | 8.23 | 8.58 | 8.58 | 61,500 |
| 12 dic 2023 | 8.23 | 8.61 | 8.20 | 8.35 | 8.35 | 101,500 |
| 11 dic 2023 | 8.20 | 8.31 | 8.00 | 8.23 | 8.23 | 58,400 |
| 08 dic 2023 | 7.96 | 8.26 | 7.91 | 8.08 | 8.08 | 44,400 |
| 07 dic 2023 | 7.80 | 7.96 | 7.70 | 7.92 | 7.92 | 34,300 |
| 06 dic 2023 | 7.75 | 7.85 | 7.70 | 7.77 | 7.77 | 42,500 |
| 05 dic 2023 | 7.62 | 7.68 | 7.58 | 7.64 | 7.64 | 25,900 |
| 04 dic 2023 | 7.61 | 7.73 | 7.55 | 7.61 | 7.61 | 19,000 |
| 01 dic 2023 | 7.32 | 7.63 | 7.32 | 7.55 | 7.55 | 63,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.