Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
4.640
-0.010 (-0.22%)
Jan 2, 2026, 4:00 PM EST - Market closed
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 4.72 | 4.72 | 4.40 | 4.64 | 4.64 | -0.22% | 3,641 |
| Dec 31, 2025 | 4.81 | 4.81 | 4.65 | 4.65 | 4.65 | 6.16% | 1,042 |
| Dec 30, 2025 | 4.40 | 4.58 | 4.38 | 4.38 | 4.38 | -6.61% | 1,912 |
| Dec 29, 2025 | 4.42 | 4.88 | 4.42 | 4.69 | 4.69 | 4.22% | 4,394 |
| Dec 26, 2025 | 4.33 | 4.71 | 4.32 | 4.50 | 4.50 | 3.45% | 7,651 |
| Dec 24, 2025 | 4.47 | 4.48 | 4.33 | 4.35 | 4.35 | 1.16% | 15,432 |
| Dec 23, 2025 | 4.30 | 4.47 | 4.21 | 4.30 | 4.30 | 1.18% | 37,921 |
| Dec 22, 2025 | 4.35 | 4.55 | 4.25 | 4.25 | 4.25 | -2.52% | 3,521 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.24% | 369 |
| Dec 18, 2025 | 4.69 | 4.70 | 4.60 | 4.65 | 4.65 | 1.31% | 2,097 |
| Dec 17, 2025 | 4.38 | 4.75 | 4.05 | 4.59 | 4.59 | 4.56% | 25,662 |
| Dec 16, 2025 | 4.67 | 4.89 | 4.29 | 4.39 | 4.39 | -4.36% | 9,585 |
| Dec 15, 2025 | 4.21 | 4.77 | 4.21 | 4.59 | 4.59 | -2.71% | 6,615 |
| Dec 12, 2025 | 4.36 | 4.72 | 4.05 | 4.72 | 4.72 | 11.27% | 6,366 |
| Dec 11, 2025 | 4.25 | 4.29 | 4.24 | 4.24 | 4.24 | 3.16% | 1,241 |
| Dec 10, 2025 | 4.09 | 4.30 | 4.09 | 4.11 | 4.11 | -0.24% | 15,480 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -9.05% | 2,511 |
| Dec 8, 2025 | 4.19 | 4.62 | 4.19 | 4.53 | 4.53 | 1.80% | 8,686 |
| Dec 5, 2025 | 4.15 | 4.50 | 4.15 | 4.45 | 4.45 | 3.25% | 8,585 |
| Dec 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 1,328 |
| Dec 3, 2025 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | 2.38% | 2,169 |
| Dec 2, 2025 | 4.21 | 4.30 | 4.20 | 4.20 | 4.20 | - | 2,368 |
| Dec 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,936 |
| Nov 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 363 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | 1,181 |
| Nov 25, 2025 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 5.46% | 1,815 |
| Nov 24, 2025 | 4.27 | 4.43 | 4.21 | 4.21 | 4.21 | -4.10% | 2,326 |
| Nov 21, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | -0.68% | 2,580 |
| Nov 20, 2025 | 4.97 | 4.97 | 4.17 | 4.42 | 4.42 | -9.80% | 11,836 |
| Nov 19, 2025 | 4.74 | 4.90 | 4.35 | 4.90 | 4.90 | 6.57% | 8,084 |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.70% | 561 |
| Nov 17, 2025 | 4.12 | 4.53 | 4.12 | 4.35 | 4.35 | 5.07% | 1,175 |
| Nov 14, 2025 | 4.34 | 4.71 | 4.14 | 4.14 | 4.14 | -4.39% | 5,046 |
| Nov 13, 2025 | 4.10 | 4.33 | 4.10 | 4.33 | 4.33 | 8.25% | 6,828 |
| Nov 12, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 2,559 |
| Nov 10, 2025 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | 4.43% | 2,804 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.76 | 3.93 | 3.93 | 4.14% | 1,288 |
| Nov 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 1,453 |
| Nov 5, 2025 | 4.01 | 4.01 | 3.77 | 3.77 | 3.77 | -5.28% | 816 |
| Nov 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 449 |
| Oct 31, 2025 | 3.94 | 4.02 | 3.85 | 4.02 | 4.02 | 1.77% | 2,382 |
| Oct 30, 2025 | 3.96 | 4.19 | 3.85 | 3.95 | 3.95 | 0.51% | 8,178 |
| Oct 29, 2025 | 3.47 | 3.93 | 3.47 | 3.93 | 3.93 | 8.26% | 8,721 |
| Oct 28, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | -1.89% | 3,965 |
| Oct 27, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -4.15% | 1,747 |
| Oct 24, 2025 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | 2.93% | 4,384 |
| Oct 23, 2025 | 3.93 | 3.93 | 3.61 | 3.75 | 3.75 | -4.09% | 12,058 |
| Oct 22, 2025 | 3.92 | 4.00 | 3.87 | 3.91 | 3.91 | -2.25% | 6,222 |
| Oct 21, 2025 | 4.00 | 4.04 | 3.80 | 4.00 | 4.00 | 2.56% | 5,690 |
| Oct 20, 2025 | 3.69 | 3.98 | 3.32 | 3.90 | 3.90 | 4.00% | 21,095 |