Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
2.860
+0.120 (4.38%)
Dec 20, 2024, 4:00 PM EST - Market closed
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.65 | 2.86 | 2.65 | 2.86 | 2.86 | 2.88% | 6,228 |
| Dec 19, 2024 | 2.62 | 2.78 | 2.62 | 2.78 | 2.78 | 4.51% | 2,145 |
| Dec 18, 2024 | 2.78 | 2.84 | 2.66 | 2.66 | 2.66 | -5.67% | 6,445 |
| Dec 17, 2024 | 2.80 | 2.90 | 2.80 | 2.82 | 2.82 | -1.40% | 7,000 |
| Dec 16, 2024 | 2.82 | 2.90 | 2.81 | 2.86 | 2.86 | -4.03% | 5,530 |
| Dec 13, 2024 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 6.43% | 4,512 |
| Dec 12, 2024 | 2.83 | 3.00 | 2.76 | 2.80 | 2.80 | -6.67% | 8,700 |
| Dec 11, 2024 | 2.99 | 3.00 | 2.75 | 3.00 | 3.00 | 6.01% | 18,144 |
| Dec 10, 2024 | 2.80 | 2.97 | 2.80 | 2.83 | 2.83 | -2.41% | 7,228 |
| Dec 9, 2024 | 3.00 | 3.00 | 2.58 | 2.90 | 2.90 | 4.69% | 7,800 |
| Dec 6, 2024 | 2.70 | 2.82 | 2.65 | 2.77 | 2.77 | 6.13% | 12,737 |
| Dec 5, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.88% | 2,100 |
| Dec 4, 2024 | 2.67 | 2.67 | 2.62 | 2.66 | 2.66 | 3.10% | 7,900 |
| Dec 3, 2024 | 2.62 | 2.66 | 2.58 | 2.58 | 2.58 | -2.27% | 46,340 |
| Dec 2, 2024 | 2.65 | 2.67 | 2.61 | 2.64 | 2.64 | -0.38% | 1,543 |
| Nov 29, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Nov 27, 2024 | 2.65 | 2.69 | 2.65 | 2.65 | 2.65 | 1.53% | 3,700 |
| Nov 26, 2024 | 2.68 | 2.68 | 2.61 | 2.61 | 2.61 | 0.38% | 900 |
| Nov 25, 2024 | 2.61 | 2.61 | 2.58 | 2.60 | 2.60 | -1.52% | 4,300 |
| Nov 22, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | 1,406 |
| Nov 21, 2024 | 2.64 | 2.65 | 2.58 | 2.58 | 2.58 | -0.77% | 5,700 |
| Nov 20, 2024 | 2.61 | 2.68 | 2.60 | 2.60 | 2.60 | -1.14% | 9,213 |
| Nov 19, 2024 | 2.61 | 2.78 | 2.61 | 2.63 | 2.63 | -1.87% | 4,413 |
| Nov 18, 2024 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | 4.69% | 6,200 |
| Nov 15, 2024 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -5.19% | 6,703 |
| Nov 14, 2024 | 2.60 | 2.70 | 2.57 | 2.70 | 2.70 | 4.65% | 38,937 |
| Nov 13, 2024 | 2.56 | 2.70 | 2.50 | 2.58 | 2.58 | 2.38% | 32,800 |
| Nov 12, 2024 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | - | 3,000 |
| Nov 11, 2024 | 2.56 | 2.62 | 2.52 | 2.52 | 2.52 | 0.40% | 1,300 |
| Nov 8, 2024 | 2.65 | 2.65 | 2.51 | 2.51 | 2.51 | -4.20% | 2,940 |
| Nov 7, 2024 | 2.61 | 2.74 | 2.61 | 2.62 | 2.62 | -8.07% | 2,834 |
| Nov 6, 2024 | 2.78 | 2.89 | 2.59 | 2.85 | 2.85 | 7.14% | 24,400 |
| Nov 5, 2024 | 2.84 | 2.89 | 2.65 | 2.66 | 2.66 | -0.37% | 16,600 |
| Nov 4, 2024 | 2.75 | 3.06 | 2.65 | 2.67 | 2.67 | - | 10,400 |
| Nov 1, 2024 | 2.65 | 2.74 | 2.65 | 2.67 | 2.67 | -4.30% | 2,600 |
| Oct 31, 2024 | 2.91 | 3.14 | 2.70 | 2.79 | 2.79 | 0.36% | 14,200 |
| Oct 30, 2024 | 2.89 | 3.05 | 2.78 | 2.78 | 2.78 | -2.80% | 11,800 |
| Oct 29, 2024 | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -5.61% | 1,300 |
| Oct 28, 2024 | 3.17 | 3.24 | 2.71 | 3.03 | 3.03 | -4.11% | 19,865 |
| Oct 25, 2024 | 3.29 | 3.29 | 3.08 | 3.16 | 3.16 | 0.96% | 6,148 |
| Oct 24, 2024 | 3.12 | 3.30 | 3.06 | 3.13 | 3.13 | -0.95% | 16,300 |
| Oct 23, 2024 | 3.17 | 3.19 | 2.98 | 3.16 | 3.16 | 4.98% | 4,731 |
| Oct 22, 2024 | 3.10 | 3.30 | 2.93 | 3.01 | 3.01 | -5.94% | 9,600 |
| Oct 21, 2024 | 3.29 | 3.30 | 3.20 | 3.20 | 3.20 | -2.14% | 2,104 |
| Oct 18, 2024 | 3.30 | 3.30 | 3.14 | 3.27 | 3.27 | -0.91% | 13,000 |
| Oct 17, 2024 | 3.21 | 3.30 | 3.15 | 3.30 | 3.30 | - | 4,800 |
| Oct 16, 2024 | 3.11 | 3.30 | 3.11 | 3.30 | 3.30 | 4.76% | 3,600 |
| Oct 15, 2024 | 3.12 | 3.23 | 3.12 | 3.15 | 3.15 | -0.63% | 8,012 |
| Oct 14, 2024 | 3.29 | 3.30 | 3.13 | 3.17 | 3.17 | -1.55% | 19,549 |
| Oct 11, 2024 | 3.14 | 3.30 | 3.14 | 3.22 | 3.22 | 1.26% | 2,400 |
| Oct 10, 2024 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -4.79% | 813 |
| Oct 9, 2024 | 3.30 | 3.58 | 3.27 | 3.34 | 3.34 | -1.76% | 4,733 |
| Oct 8, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Oct 7, 2024 | 3.33 | 3.62 | 3.25 | 3.40 | 3.40 | 2.10% | 8,308 |
| Oct 4, 2024 | 3.36 | 3.36 | 3.07 | 3.33 | 3.33 | 4.72% | 9,300 |
| Oct 3, 2024 | 2.84 | 3.46 | 2.84 | 3.18 | 3.18 | 7.43% | 15,100 |
| Oct 2, 2024 | 2.75 | 3.29 | 2.70 | 2.96 | 2.96 | 8.03% | 30,376 |
| Oct 1, 2024 | 2.73 | 2.74 | 2.66 | 2.74 | 2.74 | 0.37% | 2,300 |
| Sep 30, 2024 | 2.62 | 2.73 | 2.61 | 2.73 | 2.73 | - | 4,129 |
| Sep 27, 2024 | 2.60 | 2.73 | 2.60 | 2.73 | 2.73 | 1.11% | 1,100 |
| Sep 26, 2024 | 2.69 | 2.70 | 2.52 | 2.70 | 2.70 | 6.72% | 9,010 |
| Sep 25, 2024 | 2.72 | 2.72 | 2.53 | 2.53 | 2.53 | -3.07% | 1,800 |
| Sep 24, 2024 | 2.61 | 2.67 | 2.61 | 2.61 | 2.61 | 0.38% | 4,200 |
| Sep 23, 2024 | 2.71 | 2.73 | 2.53 | 2.60 | 2.60 | -4.41% | 1,946 |
| Sep 20, 2024 | 2.68 | 2.72 | 2.51 | 2.72 | 2.72 | 3.03% | 6,616 |
| Sep 19, 2024 | 2.55 | 2.71 | 2.55 | 2.64 | 2.64 | 0.76% | 1,900 |
| Sep 18, 2024 | 2.62 | 2.76 | 2.62 | 2.62 | 2.62 | 0.38% | 4,600 |
| Sep 17, 2024 | 2.69 | 2.70 | 2.60 | 2.61 | 2.61 | -3.33% | 4,200 |
| Sep 16, 2024 | 2.71 | 2.86 | 2.65 | 2.70 | 2.70 | -1.46% | 11,107 |
| Sep 13, 2024 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | -1.44% | 710 |
| Sep 12, 2024 | 2.71 | 2.90 | 2.71 | 2.78 | 2.78 | -2.11% | 1,100 |
| Sep 11, 2024 | 2.90 | 2.90 | 2.72 | 2.84 | 2.84 | 4.80% | 1,329 |
| Sep 10, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 2,400 |
| Sep 9, 2024 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -5.57% | 800 |
| Sep 6, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | 700 |
| Sep 5, 2024 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | -0.35% | 3,708 |
| Sep 4, 2024 | 2.87 | 2.92 | 2.84 | 2.89 | 2.89 | 0.70% | 8,700 |
| Sep 3, 2024 | 2.84 | 3.05 | 2.84 | 2.87 | 2.87 | -3.37% | 9,700 |
| Aug 30, 2024 | 2.93 | 3.20 | 2.93 | 2.97 | 2.97 | -1.00% | 1,849 |
| Aug 29, 2024 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.46% | 2,020 |
| Aug 28, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.10% | 405 |
| Aug 27, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.00% | 326 |
| Aug 26, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 300 |
| Aug 23, 2024 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | -2.11% | 1,207 |
| Aug 22, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 1,500 |
| Aug 21, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 20, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 200 |
| Aug 19, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | 128 |
| Aug 16, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 641 |
| Aug 15, 2024 | 3.33 | 3.33 | 3.27 | 3.30 | 3.30 | -2.65% | 1,500 |
| Aug 14, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 13, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 400 |
| Aug 12, 2024 | 3.41 | 3.48 | 3.40 | 3.40 | 3.40 | - | 3,328 |
| Aug 9, 2024 | 3.31 | 3.40 | 3.30 | 3.40 | 3.40 | -0.58% | 2,300 |
| Aug 8, 2024 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 2.70% | 17,220 |
| Aug 7, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | 600 |
| Aug 6, 2024 | 3.25 | 3.38 | 3.25 | 3.30 | 3.30 | -0.90% | 4,513 |
| Aug 5, 2024 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | -0.30% | 2,500 |
| Aug 2, 2024 | 3.41 | 3.48 | 3.33 | 3.34 | 3.34 | -3.19% | 2,300 |
| Aug 1, 2024 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | -1.43% | 1,108 |