Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
2.980
+0.080 (2.76%)
Mar 31, 2025, 4:00 PM EDT - Market closed
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 4,390 |
| Feb 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 164 |
| Feb 24, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 598 |
| Feb 21, 2025 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | -0.51% | 2,964 |
| Feb 20, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | 0.52% | 985 |
| Feb 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 231 |
| Feb 18, 2025 | 3.19 | 3.20 | 3.08 | 3.10 | 3.10 | -3.13% | 6,884 |
| Feb 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 422 |
| Feb 13, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -3.03% | 1,983 |
| Feb 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.76% | 238 |
| Feb 11, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | -0.15% | 1,202 |
| Feb 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 92 |
| Feb 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.02% | 1,404 |
| Feb 6, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 515 |
| Feb 5, 2025 | 3.11 | 3.49 | 3.11 | 3.49 | 3.49 | 4.18% | 3,773 |
| Feb 4, 2025 | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | 5.02% | 1,504 |
| Feb 3, 2025 | 3.09 | 3.19 | 3.09 | 3.19 | 3.19 | 3.24% | 1,010 |
| Jan 31, 2025 | 3.20 | 3.37 | 3.08 | 3.09 | 3.09 | -8.85% | 11,923 |
| Jan 30, 2025 | 3.04 | 3.39 | 3.04 | 3.39 | 3.39 | 5.61% | 10,206 |
| Jan 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 4,808 |
| Jan 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 1,179 |
| Jan 27, 2025 | 3.10 | 3.25 | 3.10 | 3.22 | 3.22 | 7.33% | 2,193 |
| Jan 24, 2025 | 3.31 | 3.31 | 3.00 | 3.00 | 3.00 | -7.21% | 9,682 |
| Jan 23, 2025 | 3.38 | 3.38 | 3.23 | 3.23 | 3.23 | -2.03% | 993 |
| Jan 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.08% | 468 |
| Jan 21, 2025 | 2.97 | 3.49 | 2.97 | 3.37 | 3.37 | 11.04% | 8,695 |
| Jan 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.17% | 156 |
| Jan 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 621 |