Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
4.000
+0.010 (0.25%)
Oct 9, 2025, 4:00 PM EDT - Market closed
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.96 | 4.00 | 3.95 | 3.95 | - | -1.00% | 3,896 |
| Oct 8, 2025 | 3.75 | 3.99 | 3.75 | 3.99 | 3.99 | 1.01% | 2,630 |
| Oct 7, 2025 | 3.62 | 4.16 | 3.62 | 3.95 | 3.95 | - | 14,752 |
| Oct 6, 2025 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | 1.28% | 2,077 |
| Oct 3, 2025 | 3.56 | 3.90 | 3.56 | 3.90 | 3.90 | 10.48% | 1,917 |
| Oct 2, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -1.40% | 420 |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 616 |
| Sep 30, 2025 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 1.99% | 944 |
| Sep 29, 2025 | 3.57 | 3.72 | 3.51 | 3.51 | 3.51 | -8.36% | 10,010 |
| Sep 26, 2025 | 3.58 | 3.83 | 3.58 | 3.83 | 3.83 | 7.77% | 885 |
| Sep 25, 2025 | 3.57 | 3.93 | 3.53 | 3.55 | 3.55 | -5.23% | 6,013 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.56 | 3.75 | 3.75 | -2.09% | 2,549 |
| Sep 23, 2025 | 3.50 | 3.83 | 3.50 | 3.83 | 3.83 | 11.14% | 1,104 |
| Sep 22, 2025 | 3.44 | 3.74 | 3.40 | 3.45 | 3.45 | 0.17% | 2,540 |
| Sep 19, 2025 | 3.41 | 3.65 | 3.41 | 3.44 | 3.44 | 1.18% | 4,071 |
| Sep 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 562 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -9.60% | 2,453 |
| Sep 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 331 |
| Sep 15, 2025 | 3.62 | 3.97 | 3.62 | 3.76 | 3.76 | 10.62% | 1,779 |
| Sep 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 507 |
| Sep 11, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -1.16% | 1,749 |
| Sep 10, 2025 | 3.32 | 3.44 | 3.27 | 3.44 | 3.44 | 4.56% | 7,273 |
| Sep 9, 2025 | 3.13 | 3.29 | 3.12 | 3.29 | 3.29 | 5.11% | 4,129 |
| Sep 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 362 |
| Sep 5, 2025 | 3.14 | 3.18 | 3.05 | 3.13 | 3.13 | -2.19% | 1,107 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 266 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 48 |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 50 |
| Aug 29, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 2,525 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 19 |
| Aug 27, 2025 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -6.16% | 2,945 |
| Aug 26, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 356 |
| Aug 25, 2025 | 3.43 | 3.43 | 3.32 | 3.41 | 3.41 | 3.33% | 4,270 |
| Aug 22, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 2.42% | 733 |
| Aug 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 92 |
| Aug 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 220 |
| Aug 19, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.69% | 912 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 994 |
| Aug 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 888 |
| Aug 14, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 3.23% | 2,094 |
| Aug 13, 2025 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.33% | 1,036 |
| Aug 12, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.72% | 809 |
| Aug 11, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -6.08% | 2,818 |
| Aug 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 5.45% | 439 |
| Aug 7, 2025 | 3.22 | 3.30 | 3.12 | 3.12 | 3.12 | 1.20% | 2,610 |
| Aug 6, 2025 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | 0.92% | 1,910 |
| Aug 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 155 |
| Aug 4, 2025 | 2.97 | 3.06 | 2.97 | 3.06 | 3.06 | -4.23% | 980 |
| Aug 1, 2025 | 3.08 | 3.19 | 2.96 | 3.19 | 3.19 | -0.31% | 815 |
| Jul 31, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | -1.54% | 371 |