Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
3.100
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 143 |
| Jul 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 87 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.03% | 961 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.03% | 1,798 |
| Jul 24, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | 1.72% | 6,214 |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.29% | 301 |
| Jul 22, 2025 | 3.26 | 3.27 | 3.23 | 3.27 | 3.27 | 4.14% | 1,524 |
| Jul 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.80% | 530 |
| Jul 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.48% | 3,535 |
| Jul 17, 2025 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | 3.68% | 4,245 |
| Jul 16, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | -1.16% | 2,947 |
| Jul 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 568 |
| Jul 14, 2025 | 3.05 | 3.05 | 2.99 | 3.03 | 3.03 | -0.46% | 1,520 |
| Jul 11, 2025 | 3.06 | 3.06 | 2.95 | 3.04 | 3.04 | -0.69% | 9,032 |
| Jul 10, 2025 | 2.98 | 3.06 | 2.92 | 3.06 | 3.06 | 5.12% | 6,568 |
| Jul 9, 2025 | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | -2.97% | 5,857 |
| Jul 8, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | - | 2,081 |
| Jul 7, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | 3.09% | 8,235 |
| Jul 3, 2025 | 2.90 | 2.99 | 2.90 | 2.91 | 2.91 | -1.02% | 3,242 |
| Jul 2, 2025 | 2.98 | 3.00 | 2.93 | 2.94 | 2.94 | 2.80% | 4,032 |
| Jul 1, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -1.72% | 822 |
| Jun 30, 2025 | 3.00 | 3.00 | 2.80 | 2.91 | 2.91 | 3.93% | 5,108 |
| Jun 27, 2025 | 2.85 | 2.90 | 2.73 | 2.80 | 2.80 | 3.70% | 14,026 |
| Jun 26, 2025 | 2.72 | 3.07 | 2.65 | 2.70 | 2.70 | 0.37% | 48,655 |
| Jun 25, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 493 |
| Jun 24, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 251 |
| Jun 23, 2025 | 2.69 | 2.69 | 2.64 | 2.69 | 2.69 | - | 4,296 |
| Jun 20, 2025 | 2.69 | 2.69 | 2.61 | 2.69 | 2.69 | 0.94% | 3,561 |
| Jun 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.70% | 815 |
| Jun 17, 2025 | 2.62 | 2.62 | 2.57 | 2.57 | 2.57 | -1.91% | 1,746 |
| Jun 16, 2025 | 2.51 | 2.78 | 2.51 | 2.62 | 2.62 | 4.38% | 1,999 |
| Jun 13, 2025 | 2.55 | 2.70 | 2.50 | 2.51 | 2.51 | 0.40% | 5,505 |
| Jun 12, 2025 | 2.53 | 2.70 | 2.47 | 2.50 | 2.50 | -7.06% | 4,142 |
| Jun 11, 2025 | 2.69 | 2.69 | 2.45 | 2.69 | 2.69 | 0.34% | 1,383 |
| Jun 10, 2025 | 2.72 | 2.75 | 2.60 | 2.68 | 2.68 | 2.33% | 5,108 |
| Jun 9, 2025 | 2.53 | 2.65 | 2.45 | 2.62 | 2.62 | 0.38% | 9,165 |
| Jun 6, 2025 | 2.32 | 2.65 | 2.32 | 2.61 | 2.61 | -0.15% | 5,587 |
| Jun 5, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.73% | 588 |
| Jun 4, 2025 | 2.27 | 2.66 | 2.23 | 2.66 | 2.66 | 3.91% | 27,084 |
| Jun 3, 2025 | 2.63 | 2.64 | 2.45 | 2.56 | 2.56 | -0.62% | 10,698 |