Skip to main content
Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
3.035
+0.095 (3.23%)
Jan 17, 2025, 4:00 PM EST - Market closed

KFFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20253.043.043.043.043.041.17%156
Jan 16, 20253.003.003.003.003.002.74%621
Jan 15, 20252.922.922.922.922.92-90
Jan 14, 20252.922.922.922.922.92-161
Jan 13, 20253.003.002.922.922.92-2.67%5,711
Jan 10, 20253.003.003.003.003.00-111
Jan 8, 20252.983.002.983.003.000.84%1,894
Jan 7, 20253.053.052.922.982.982.59%7,635
Jan 6, 20252.902.902.902.902.90-775
Jan 3, 20252.902.902.902.902.90-3.30%501
Jan 2, 20253.003.002.883.003.000.50%1,228
Dec 31, 20242.913.162.912.982.98-0.86%6,420
Dec 30, 20242.813.212.813.013.017.50%28,949
Dec 27, 20242.802.802.802.802.800.72%1,217
Dec 26, 20242.782.782.782.782.78-104
Dec 24, 20242.962.962.782.782.78-1.07%2,534
Dec 23, 20242.713.102.682.812.81-1.75%19,040
Dec 20, 20242.652.862.652.862.862.88%6,228
Dec 19, 20242.622.782.622.782.784.51%2,145
Dec 18, 20242.782.842.662.662.66-5.67%6,445
Dec 17, 20242.802.902.802.822.82-1.40%6,968
Dec 16, 20242.822.902.812.862.86-4.03%5,530
Dec 13, 20242.802.982.802.982.986.43%4,512
Dec 12, 20242.833.002.762.802.80-6.67%8,660
Dec 11, 20242.993.002.753.003.006.01%18,144
Dec 10, 20242.802.972.802.832.83-2.41%7,228
Dec 9, 20243.003.002.582.902.904.58%7,768
Dec 6, 20242.702.822.652.772.776.25%12,737
Dec 5, 20242.612.612.612.612.61-1.84%2,078
Dec 4, 20242.672.672.622.662.663.06%7,850
Dec 3, 20242.622.662.582.582.58-2.27%46,340
Dec 2, 20242.652.672.612.642.64-0.38%1,543
Nov 29, 20242.652.652.652.652.65-277
Nov 27, 20242.652.692.652.652.651.53%3,687
Nov 26, 20242.682.682.612.612.610.38%885
Nov 25, 20242.612.612.582.602.60-1.37%4,258
Nov 22, 20242.642.642.642.642.642.17%1,406
Nov 21, 20242.642.652.582.582.58-0.77%5,697
Nov 20, 20242.612.682.602.602.60-1.14%9,213
Nov 19, 20242.612.782.612.632.63-1.76%4,413
Nov 18, 20242.582.682.582.682.684.57%6,187
Nov 15, 20242.602.602.562.562.56-5.19%6,703
Nov 14, 20242.602.702.572.702.704.65%38,937
Nov 13, 20242.562.702.502.582.582.38%32,759
Nov 12, 20242.582.582.522.522.52-2,977
Nov 11, 20242.562.622.522.522.520.40%1,278
Nov 8, 20242.652.652.512.512.51-4.20%2,940
Nov 7, 20242.612.742.612.622.62-8.01%2,834
Nov 6, 20242.782.892.592.852.857.07%24,374
Nov 5, 20242.842.892.652.662.66-0.37%16,552
Nov 4, 20242.753.062.652.672.670.19%10,366
Nov 1, 20242.652.742.652.672.67-4.48%2,581
Oct 31, 20242.913.142.702.792.790.36%14,188
Oct 30, 20242.893.052.782.782.78-2.80%11,754
Oct 29, 20242.952.952.862.862.86-5.61%1,265
Oct 28, 20243.173.242.713.033.03-4.11%19,710
Oct 25, 20243.293.293.083.163.160.83%6,148
Oct 24, 20243.123.303.063.133.13-0.82%16,257
Oct 23, 20243.173.192.983.163.164.98%4,731
Oct 22, 20243.103.302.933.013.01-5.94%9,581
Oct 21, 20243.293.303.203.203.20-2.14%2,104
Oct 18, 20243.303.303.143.273.27-0.91%12,951
Oct 17, 20243.213.303.153.303.30-4,782
Oct 16, 20243.113.303.113.303.304.76%3,550
Oct 15, 20243.123.233.123.153.15-0.63%8,012
Oct 14, 20243.293.303.133.173.17-1.55%19,549
Oct 11, 20243.143.303.143.223.221.26%2,389
Oct 10, 20243.263.263.183.183.18-4.79%813
Oct 9, 20243.303.583.273.343.34-1.76%4,733
Oct 8, 20243.403.403.403.403.40-507
Oct 7, 20243.333.623.253.403.402.01%8,308
Oct 4, 20243.363.363.073.333.334.81%9,294
Oct 3, 20242.843.462.843.183.187.43%15,095
Oct 2, 20242.753.292.702.962.968.03%30,289
Oct 1, 20242.732.742.662.742.740.37%2,250
Sep 30, 20242.622.732.612.732.73-0.11%4,129
Sep 27, 20242.602.732.602.732.731.22%1,067
Sep 26, 20242.692.702.522.702.706.72%9,010
Sep 25, 20242.722.722.532.532.53-3.07%1,793
Sep 24, 20242.612.672.612.612.610.38%4,157
Sep 23, 20242.712.732.532.602.60-4.41%1,946
Sep 20, 20242.682.722.512.722.723.03%6,616
Sep 19, 20242.552.722.552.642.640.76%1,865
Sep 18, 20242.622.762.622.622.620.38%4,566
Sep 17, 20242.692.702.602.612.61-3.33%4,171
Sep 16, 20242.712.862.652.702.70-1.46%11,107
Sep 13, 20242.732.742.732.742.74-1.26%710
Sep 12, 20242.712.902.712.782.78-2.29%1,054
Sep 11, 20242.902.902.722.842.844.80%1,329
Sep 10, 20242.712.712.712.712.71-2,351
Sep 9, 20242.792.792.712.712.71-5.57%771
Sep 6, 20242.872.872.872.872.87-0.17%659
Sep 5, 20242.832.882.832.882.88-0.52%3,708
Sep 4, 20242.872.922.842.892.890.70%8,693
Sep 3, 20242.843.052.842.872.87-3.40%9,670
Aug 30, 20242.933.202.932.972.97-0.97%1,849
Aug 29, 20243.153.153.003.003.00-4.46%2,020
Aug 28, 20243.143.143.143.143.14-6.96%405
Aug 27, 20243.383.383.383.383.383.85%326
Aug 26, 20243.253.253.253.253.250.46%279