Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
4.490
+0.240 (5.65%)
Mar 26, 2026, 4:00 PM EDT - Market closed
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5.65% | 615 |
| Mar 24, 2026 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | -6.18% | 2,006 |
| Mar 23, 2026 | 4.32 | 4.53 | 4.25 | 4.53 | 4.53 | 5.84% | 2,330 |
| Mar 20, 2026 | 4.68 | 4.68 | 4.28 | 4.28 | 4.28 | -5.73% | 12,082 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.54 | 4.54 | 4.54 | -0.66% | 3,281 |
| Mar 17, 2026 | 4.67 | 4.67 | 4.47 | 4.57 | 4.57 | 1.33% | 1,017 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.51 | 4.51 | 4.51 | -4.04% | 67,209 |
| Mar 13, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -3.09% | 1,033 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.66% | 700 |
| Mar 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 4,697 |
| Mar 2, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | 0.22% | 2,931 |
| Feb 27, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -2.86% | 1,349 |
| Feb 26, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.23% | 2,185 |
| Feb 25, 2026 | 4.55 | 4.71 | 4.55 | 4.71 | 4.71 | 3.83% | 3,044 |
| Feb 24, 2026 | 4.73 | 4.73 | 4.50 | 4.54 | 4.54 | -5.85% | 11,496 |
| Feb 23, 2026 | 4.82 | 4.90 | 4.82 | 4.82 | 4.82 | -1.59% | 2,962 |
| Feb 19, 2026 | 4.88 | 4.90 | 4.81 | 4.90 | 4.90 | -1.53% | 15,296 |
| Feb 18, 2026 | 4.90 | 4.98 | 4.83 | 4.98 | 4.98 | 3.45% | 8,364 |
| Feb 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.10% | 1,122 |
| Feb 13, 2026 | 4.65 | 4.81 | 4.65 | 4.81 | 4.81 | -1.44% | 830 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.87 | 5.91% | 472 |
| Feb 11, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.65% | 2,388 |
| Feb 6, 2026 | 4.58 | 4.68 | 4.50 | 4.68 | 4.68 | -0.70% | 2,145 |
| Feb 5, 2026 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | 1.35% | 3,084 |
| Feb 4, 2026 | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | 3.45% | 2,345 |
| Feb 3, 2026 | 4.52 | 4.53 | 4.45 | 4.50 | 4.49 | -0.33% | 1,599 |
| Feb 2, 2026 | 4.51 | 4.70 | 4.51 | 4.51 | 4.51 | - | 7,795 |
| Jan 30, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -3.84% | 8,568 |
| Jan 28, 2026 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 4.22% | 1,364 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | -0.44% | 4,678 |
| Jan 26, 2026 | 4.75 | 4.75 | 4.49 | 4.52 | 4.52 | -4.64% | 5,122 |
| Jan 23, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 2.82% | 4,113 |
| Jan 22, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 2.90% | 536 |
| Jan 21, 2026 | 4.61 | 4.61 | 4.48 | 4.48 | 4.48 | -2.86% | 942 |
| Jan 20, 2026 | 4.60 | 4.77 | 4.45 | 4.61 | 4.61 | 3.41% | 1,197 |
| Jan 16, 2026 | 4.62 | 4.64 | 4.38 | 4.46 | 4.46 | 3.24% | 1,680 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 1,091 |
| Jan 14, 2026 | 4.21 | 4.40 | 4.21 | 4.40 | 4.40 | 4.51% | 7,053 |
| Jan 13, 2026 | 4.32 | 4.33 | 4.21 | 4.21 | 4.21 | -2.77% | 4,282 |
| Jan 12, 2026 | 4.48 | 4.48 | 4.31 | 4.33 | 4.33 | -2.70% | 6,007 |
| Jan 9, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 311 |
| Jan 8, 2026 | 4.40 | 4.53 | 4.30 | 4.45 | 4.45 | 0.72% | 3,678 |
| Jan 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.27% | 1,910 |
| Jan 6, 2026 | 4.64 | 4.70 | 4.43 | 4.43 | 4.43 | -4.53% | 6,891 |
| Jan 2, 2026 | 4.72 | 4.72 | 4.40 | 4.64 | 4.64 | -0.22% | 3,641 |
| Dec 31, 2025 | 4.81 | 4.81 | 4.65 | 4.65 | 4.65 | 6.16% | 1,042 |
| Dec 30, 2025 | 4.40 | 4.58 | 4.38 | 4.38 | 4.38 | -6.61% | 1,912 |
| Dec 29, 2025 | 4.42 | 4.88 | 4.42 | 4.69 | 4.69 | 4.22% | 4,402 |
| Dec 26, 2025 | 4.33 | 4.71 | 4.32 | 4.50 | 4.50 | 3.45% | 7,651 |
| Dec 24, 2025 | 4.47 | 4.48 | 4.33 | 4.35 | 4.35 | 1.16% | 15,432 |