Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
2.700
+0.060 (2.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,793 |
| Sep 24, 2024 | 2.61 | 2.67 | 2.61 | 2.61 | 2.61 | 0.38% | 4,157 |
| 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 | 2.72 | 2.55 | 2.64 | 2.64 | 0.76% | 1,865 |
| Sep 18, 2024 | 2.62 | 2.76 | 2.62 | 2.62 | 2.62 | 0.38% | 4,566 |
| Sep 17, 2024 | 2.69 | 2.70 | 2.60 | 2.61 | 2.61 | -3.33% | 4,171 |
| 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 | -1.26% | 710 |
| Sep 12, 2024 | 2.71 | 2.90 | 2.71 | 2.78 | 2.78 | -2.29% | 1,054 |
| 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 | - | 2,351 |
| Sep 9, 2024 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -5.57% | 771 |
| Sep 6, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.17% | 659 |
| Sep 5, 2024 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | -0.52% | 3,708 |
| Sep 4, 2024 | 2.87 | 2.92 | 2.84 | 2.89 | 2.89 | 0.70% | 8,693 |
| Sep 3, 2024 | 2.84 | 3.05 | 2.84 | 2.87 | 2.87 | -3.40% | 9,670 |
| Aug 30, 2024 | 2.93 | 3.20 | 2.93 | 2.97 | 2.97 | -0.97% | 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 | -6.96% | 405 |
| Aug 27, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.85% | 326 |
| Aug 26, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.46% | 279 |
| Aug 23, 2024 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | -2.27% | 1,207 |
| Aug 22, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 1,460 |
| Aug 21, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 72 |
| Aug 20, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 181 |
| 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 | -2.57% | 1,464 |
| Aug 14, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 87 |
| Aug 13, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.38% | 398 |
| 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% | 2,283 |
| 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% | 592 |
| 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% | 2,487 |
| Aug 2, 2024 | 3.41 | 3.48 | 3.33 | 3.34 | 3.34 | -3.13% | 2,270 |
| Aug 1, 2024 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | -1.49% | 1,108 |
| Jul 31, 2024 | 3.49 | 3.50 | 3.39 | 3.50 | 3.50 | 1.45% | 1,807 |
| Jul 30, 2024 | 3.38 | 3.45 | 3.37 | 3.45 | 3.45 | 1.47% | 15,299 |
| Jul 29, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.10% | 1,363 |
| Jul 26, 2024 | 3.37 | 3.40 | 3.32 | 3.33 | 3.33 | -2.06% | 12,080 |
| Jul 25, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.98% | 187 |
| Jul 24, 2024 | 3.40 | 3.40 | 3.27 | 3.27 | 3.27 | -3.82% | 276 |
| Jul 23, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 82 |
| Jul 22, 2024 | 3.27 | 3.40 | 3.26 | 3.40 | 3.40 | 3.98% | 1,495 |
| Jul 19, 2024 | 3.39 | 3.40 | 3.27 | 3.27 | 3.27 | -0.61% | 14,190 |
| Jul 18, 2024 | 3.30 | 3.31 | 3.28 | 3.29 | 3.29 | -0.30% | 5,065 |
| Jul 17, 2024 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | -0.60% | 14,577 |
| Jul 16, 2024 | 3.38 | 3.38 | 3.26 | 3.32 | 3.32 | -1.78% | 1,578 |
| Jul 15, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 246 |
| Jul 12, 2024 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | 4.76% | 1,763 |
| Jul 11, 2024 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 0.32% | 1,960 |
| Jul 10, 2024 | 3.04 | 3.15 | 3.04 | 3.14 | 3.14 | 3.12% | 2,322 |
| Jul 9, 2024 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.49% | 2,279 |
| Jul 8, 2024 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -0.49% | 1,104 |
| Jul 5, 2024 | 3.13 | 3.16 | 3.08 | 3.08 | 3.08 | -0.81% | 3,129 |
| Jul 3, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 34 |
| Jul 2, 2024 | 3.13 | 3.15 | 3.10 | 3.10 | 3.10 | -1.90% | 4,805 |
| Jul 1, 2024 | 3.17 | 3.20 | 3.13 | 3.16 | 3.16 | - | 2,969 |
| Jun 28, 2024 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 0.32% | 5,193 |
| Jun 27, 2024 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.25% | 6,312 |
| Jun 26, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 157 |
| Jun 25, 2024 | 3.20 | 3.34 | 3.19 | 3.19 | 3.19 | 2.24% | 8,758 |
| Jun 24, 2024 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -2.80% | 6,276 |
| Jun 21, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.62% | 1,674 |
| Jun 20, 2024 | 3.15 | 3.38 | 3.15 | 3.23 | 3.23 | 2.22% | 7,542 |
| Jun 18, 2024 | 3.27 | 3.33 | 3.16 | 3.16 | 3.16 | -6.51% | 5,023 |
| Jun 17, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1,262 |
| Jun 14, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 479 |
| Jun 13, 2024 | 3.21 | 3.38 | 3.21 | 3.38 | 3.38 | 2.74% | 1,177 |
| Jun 12, 2024 | 3.30 | 3.30 | 3.21 | 3.29 | 3.29 | -2.66% | 2,449 |
| Jun 11, 2024 | 3.29 | 3.38 | 3.21 | 3.38 | 3.38 | 0.90% | 4,422 |
| Jun 10, 2024 | 3.23 | 3.35 | 3.22 | 3.35 | 3.35 | 1.82% | 1,000 |
| Jun 7, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.15% | 453 |
| Jun 6, 2024 | 3.33 | 3.33 | 3.21 | 3.30 | 3.30 | -1.64% | 8,183 |
| Jun 5, 2024 | 3.38 | 3.40 | 3.30 | 3.35 | 3.35 | 0.90% | 14,952 |
| Jun 4, 2024 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | 2.79% | 664 |
| Jun 3, 2024 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -3.00% | 1,168 |
| May 31, 2024 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -2.06% | 1,017 |
| May 30, 2024 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 1.49% | 2,821 |
| May 29, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.09% | 639 |
| May 28, 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | -0.09% | 1,118 |
| May 24, 2024 | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -2.31% | 15,460 |
| May 23, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -5.06% | 453 |
| May 22, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 70 |
| May 21, 2024 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | 5.64% | 649 |
| May 20, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 399 |
| May 17, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 266 |
| May 16, 2024 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -3.92% | 1,414 |
| May 15, 2024 | 3.60 | 3.72 | 3.60 | 3.60 | 3.60 | -1.88% | 1,168 |
| May 14, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 4.62% | 715 |
| May 13, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.10% | 361 |
| May 10, 2024 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -5.24% | 637 |
| May 9, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 154 |
| May 8, 2024 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | 5.84% | 851 |
| May 7, 2024 | 3.57 | 3.63 | 3.46 | 3.46 | 3.46 | -3.35% | 9,022 |
| May 6, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | 1,192 |