Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
2.100
-0.250 (-10.64%)
May 9, 2025, 9:49 AM - Market open
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.32 | 2.48 | 2.15 | 2.35 | 2.35 | 8.80% | 6,072 |
| May 7, 2025 | 2.58 | 2.58 | 2.00 | 2.16 | 2.16 | -14.32% | 11,376 |
| May 6, 2025 | 2.51 | 2.61 | 2.51 | 2.52 | 2.52 | -3.78% | 2,387 |
| May 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 976 |
| May 2, 2025 | 2.70 | 2.75 | 2.61 | 2.62 | 2.62 | -1.09% | 10,773 |
| May 1, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 8.12% | 842 |
| Apr 30, 2025 | 2.53 | 2.54 | 2.45 | 2.45 | 2.45 | -8.92% | 3,242 |
| Apr 29, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 414 |
| Apr 28, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.26% | 335 |
| Apr 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.38% | 591 |
| Apr 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.62% | 1,639 |
| Apr 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 287 |
| Apr 22, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -4.06% | 1,318 |
| Apr 21, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 419 |
| Apr 17, 2025 | 2.68 | 2.71 | 2.58 | 2.71 | 2.71 | -1.45% | 5,619 |
| Apr 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.96% | 3,129 |
| Apr 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.95% | 341 |
| Apr 14, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 62 |
| Apr 11, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 0.43% | 573 |
| Apr 10, 2025 | 2.82 | 2.90 | 2.82 | 2.82 | 2.82 | 0.71% | 1,835 |
| Apr 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 1,975 |
| Apr 8, 2025 | 2.86 | 2.91 | 2.85 | 2.85 | 2.85 | -1.83% | 2,557 |
| Apr 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.86% | 1,025 |
| Apr 4, 2025 | 2.86 | 2.92 | 2.85 | 2.85 | 2.85 | -0.70% | 1,853 |
| Apr 3, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 104 |
| Apr 2, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -3.69% | 932 |
| Apr 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 235 |
| Mar 31, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 2.76% | 1,345 |
| Mar 28, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | 0.17% | 1,134 |
| Mar 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.50% | 281 |
| Mar 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 741 |
| Mar 25, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 3,867 |
| Mar 24, 2025 | 3.00 | 3.14 | 2.93 | 2.99 | 2.99 | -0.33% | 874 |
| Mar 21, 2025 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | -0.99% | 4,687 |
| Mar 20, 2025 | 2.99 | 3.03 | 2.90 | 3.03 | 3.03 | 3.77% | 2,036 |
| Mar 19, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 2,311 |
| Mar 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | 501 |
| Mar 17, 2025 | 2.87 | 2.96 | 2.86 | 2.86 | 2.86 | -0.35% | 4,523 |
| Mar 14, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -1.03% | 1,077 |
| Mar 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 887 |
| Mar 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 146 |
| Mar 11, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 525 |
| Mar 10, 2025 | 2.98 | 2.99 | 2.75 | 2.80 | 2.80 | -6.57% | 11,888 |
| Mar 7, 2025 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | -0.10% | 4,096 |
| Mar 6, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 4,978 |
| Mar 5, 2025 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -2.33% | 997 |
| Mar 4, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.71% | 674 |
| Mar 3, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.33% | 599 |
| Feb 28, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | 0.66% | 2,138 |
| Feb 27, 2025 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -2.27% | 3,028 |