Kentucky First Federal Bancorp KFFB
NASDAQ · United States · Finance
$5.91+0.26 (+4.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.91 | +4.60% | $5.77 | $5.91 | $5.73 | 7.00K |
| 2026-09-30 | $5.65 | -3.58% | $6.08 | $6.08 | $5.65 | 3.20K |
| 2026-09-29 | $5.86 | +3.90% | $5.66 | $6.46 | $5.66 | 4.50K |
| 2026-09-28 | $5.64 | +1.08% | $5.68 | $5.98 | $5.55 | 5.30K |
| 2026-09-25 | $5.58 | -3.46% | $5.58 | $5.58 | $5.58 | 400 |
| 2026-09-24 | $5.78 | +3.77% | $5.70 | $5.85 | $5.63 | 3.00K |
| 2026-09-23 | $5.57 | 0.00% | $5.57 | $5.57 | $5.57 | 0 |
| 2026-09-22 | $5.57 | -6.07% | $5.52 | $6.00 | $5.52 | 1.40K |
| 2026-09-21 | $5.93 | +2.07% | $5.82 | $6.07 | $5.76 | 9.50K |
| 2026-09-18 | $5.81 | +4.87% | $5.86 | $5.86 | $5.57 | 4.40K |
| 2026-09-17 | $5.54 | -3.32% | $5.55 | $5.80 | $5.54 | 1.60K |
| 2026-09-16 | $5.73 | -1.72% | $5.87 | $5.87 | $5.73 | 2.70K |
| 2026-09-15 | $5.83 | -2.18% | $5.67 | $5.94 | $5.62 | 4.40K |
| 2026-09-14 | $5.96 | +5.30% | $5.40 | $5.98 | $5.40 | 75.60K |
| 2026-09-11 | $5.66 | -4.87% | $5.76 | $6.00 | $5.59 | 9.70K |
| 2026-09-10 | $5.95 | +4.94% | $5.73 | $5.95 | $5.67 | 6.30K |
| 2026-09-09 | $5.67 | -0.18% | $5.66 | $5.95 | $5.54 | 10.60K |
| 2026-09-08 | $5.68 | -7.04% | $5.89 | $5.91 | $5.62 | 20.40K |
| 2026-09-04 | $6.11 | +11.09% | $5.65 | $6.11 | $5.55 | 6.40K |
| 2026-09-03 | $5.50 | -1.96% | $5.68 | $5.75 | $5.50 | 16.20K |
| 2026-09-02 | $5.61 | +1.08% | $5.92 | $5.92 | $5.61 | 4.60K |
| 2026-09-01 | $5.55 | -2.63% | $5.55 | $5.55 | $5.55 | 800 |
| 2026-08-31 | $5.70 | -7.92% | $6.45 | $6.45 | $5.70 | 8.00K |
| 2026-08-28 | $6.19 | +4.74% | $6.03 | $6.19 | $5.90 | 2.70K |
| 2026-08-27 | $5.91 | -6.78% | $6.15 | $6.20 | $5.90 | 13.70K |
| 2026-08-26 | $6.34 | +8.75% | $5.84 | $6.34 | $5.50 | 18.30K |
| 2026-08-25 | $5.83 | +4.11% | $5.35 | $5.83 | $5.31 | 7.70K |
| 2026-08-24 | $5.60 | 0.00% | $5.63 | $5.63 | $5.54 | 1.90K |
| 2026-08-21 | $5.60 | +0.90% | $5.55 | $5.60 | $5.48 | 2.50K |
| 2026-08-20 | $5.55 | +1.46% | $5.45 | $5.66 | $5.45 | 32.50K |
| 2026-08-19 | $5.47 | +0.18% | $5.47 | $5.47 | $5.47 | 1.10K |
| 2026-08-18 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-08-17 | $5.46 | -1.97% | $5.46 | $5.46 | $5.46 | 700 |
| 2026-08-14 | $5.57 | -0.71% | $5.51 | $5.57 | $5.44 | 3.00K |
| 2026-08-13 | $5.61 | +0.72% | $5.58 | $5.61 | $5.57 | 2.80K |
| 2026-08-12 | $5.57 | +0.54% | $5.56 | $5.57 | $5.50 | 17.00K |
| 2026-08-11 | $5.54 | -0.18% | $5.45 | $5.57 | $5.45 | 12.00K |
| 2026-08-10 | $5.55 | 0.00% | $5.55 | $5.55 | $5.55 | 0 |
| 2026-08-07 | $5.55 | -1.25% | $5.58 | $5.58 | $5.55 | 600 |
| 2026-08-06 | $5.62 | +0.72% | $5.62 | $5.62 | $5.62 | 200 |
| 2026-08-05 | $5.58 | +2.39% | $5.45 | $5.58 | $5.45 | 900 |
| 2026-08-04 | $5.45 | -0.18% | $5.56 | $5.65 | $5.45 | 2.50K |
| 2026-08-03 | $5.46 | -0.36% | $5.45 | $5.55 | $5.45 | 1.60K |
| 2026-07-31 | $5.48 | -0.36% | $5.45 | $5.48 | $5.45 | 2.50K |
| 2026-07-30 | $5.50 | +2.80% | $5.30 | $5.61 | $5.30 | 3.30K |
| 2026-07-29 | $5.35 | -0.19% | $5.28 | $5.36 | $5.22 | 8.90K |
| 2026-07-28 | $5.36 | +1.90% | $5.31 | $5.36 | $5.30 | 1.20K |
| 2026-07-27 | $5.26 | +0.57% | $5.30 | $5.30 | $5.24 | 3.10K |
| 2026-07-24 | $5.23 | +0.97% | $5.23 | $5.23 | $5.23 | 800 |
| 2026-07-23 | $5.18 | -1.89% | $5.05 | $5.18 | $5.05 | 900 |
| 2026-07-22 | $5.28 | +2.52% | $5.25 | $5.28 | $5.10 | 14.70K |
| 2026-07-21 | $5.15 | 0.00% | $4.98 | $5.15 | $4.98 | 5.10K |
| 2026-07-20 | $5.15 | -0.96% | $5.13 | $5.27 | $5.13 | 2.00K |
| 2026-07-17 | $5.20 | +3.17% | $5.04 | $5.29 | $4.99 | 9.70K |
| 2026-07-16 | $5.04 | +0.80% | $5.09 | $5.09 | $5.00 | 5.40K |
| 2026-07-15 | $5.00 | +2.04% | $5.00 | $5.10 | $5.00 | 5.40K |
| 2026-07-14 | $4.90 | +2.08% | $4.85 | $5.07 | $4.85 | 5.20K |
| 2026-07-13 | $4.80 | -4.00% | $4.80 | $4.80 | $4.78 | 2.80K |
| 2026-07-10 | $5.00 | +2.04% | $4.96 | $5.00 | $4.96 | 2.90K |
| 2026-07-09 | $4.90 | 0.00% | $4.90 | $4.90 | $4.90 | 0 |
| 2026-07-08 | $4.90 | 0.00% | $4.90 | $4.90 | $4.90 | 0 |
| 2026-07-07 | $4.90 | 0.00% | $4.80 | $4.90 | $4.80 | 900 |
| 2026-07-06 | $4.90 | -3.35% | $4.89 | $5.04 | $4.75 | 5.00K |
| 2026-07-02 | $5.07 | 0.00% | $5.07 | $5.07 | $5.07 | 0 |
| 2026-07-01 | $5.07 | -0.20% | $5.30 | $5.30 | $4.86 | 2.00K |
| 2026-06-30 | $5.08 | +0.40% | $5.48 | $5.48 | $5.07 | 5.40K |
| 2026-06-29 | $5.06 | -3.62% | $5.25 | $5.25 | $4.97 | 8.00K |
| 2026-06-26 | $5.25 | +9.60% | $4.98 | $5.25 | $4.87 | 12.60K |
| 2026-06-25 | $4.79 | -1.03% | $4.79 | $4.79 | $4.79 | 300 |
| 2026-06-24 | $4.84 | -0.41% | $4.84 | $4.84 | $4.84 | 500 |
| 2026-06-23 | $4.86 | -2.80% | $4.86 | $4.86 | $4.86 | 1.10K |
| 2026-06-22 | $5.00 | -1.96% | $4.80 | $5.00 | $4.79 | 5.10K |
| 2026-06-18 | $5.10 | +6.47% | $4.73 | $5.10 | $4.58 | 22.70K |
| 2026-06-17 | $4.79 | +1.91% | $4.78 | $4.79 | $4.78 | 1.00K |
| 2026-06-16 | $4.70 | 0.00% | $4.70 | $4.70 | $4.70 | 400 |
| 2026-06-15 | $4.70 | -1.88% | $4.70 | $4.70 | $4.70 | 300 |
| 2026-06-12 | $4.79 | 0.00% | $4.79 | $4.79 | $4.79 | 0 |
| 2026-06-11 | $4.79 | +2.35% | $4.73 | $4.80 | $4.71 | 1.10K |
| 2026-06-10 | $4.68 | +0.86% | $4.77 | $4.77 | $4.64 | 1.20K |
| 2026-06-09 | $4.64 | -2.52% | $4.81 | $4.81 | $4.64 | 600 |
| 2026-06-08 | $4.76 | -0.21% | $4.77 | $4.77 | $4.76 | 800 |
| 2026-06-05 | $4.77 | +8.16% | $4.64 | $4.77 | $4.64 | 3.20K |
| 2026-06-04 | $4.41 | 0.00% | $4.41 | $4.41 | $4.41 | 0 |
| 2026-06-03 | $4.41 | -9.82% | $4.70 | $4.70 | $4.41 | 6.80K |
| 2026-06-02 | $4.89 | 0.00% | $4.89 | $4.89 | $4.89 | 0 |
| 2026-06-01 | $4.89 | +2.52% | $4.84 | $4.89 | $4.73 | 2.90K |
| 2026-05-29 | $4.77 | +4.61% | $4.70 | $4.83 | $4.46 | 7.60K |
| 2026-05-28 | $4.56 | 0.00% | $4.56 | $4.56 | $4.56 | 0 |
| 2026-05-27 | $4.56 | 0.00% | $4.56 | $4.56 | $4.56 | 0 |
| 2026-05-26 | $4.56 | 0.00% | $4.56 | $4.56 | $4.56 | 700 |