Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
2.985
-0.054 (-1.78%)
At close: Jul 14, 2025, 4:00 PM
3.020
+0.035 (1.17%)
After-hours: Jul 14, 2025, 4:47 PM EDT
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.05 | 3.05 | 2.99 | 3.03 | 3.03 | -0.46% | 1,519 |
| 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 |
| Jun 2, 2025 | 2.54 | 2.62 | 2.43 | 2.58 | 2.58 | -2.05% | 3,682 |
| May 30, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 23 |
| May 29, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.38% | 256 |
| May 28, 2025 | 2.57 | 2.62 | 2.57 | 2.62 | 2.62 | 1.35% | 4,017 |
| May 27, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 28 |
| May 23, 2025 | 2.50 | 2.59 | 2.50 | 2.59 | 2.59 | 2.99% | 1,145 |
| May 22, 2025 | 2.46 | 2.60 | 2.43 | 2.51 | 2.51 | 0.76% | 4,554 |
| May 21, 2025 | 2.50 | 2.50 | 2.40 | 2.49 | 2.49 | 1.26% | 5,544 |
| May 20, 2025 | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | 1.65% | 2,407 |
| May 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | 469 |
| May 16, 2025 | 2.59 | 2.59 | 2.50 | 2.50 | 2.50 | -1.57% | 2,538 |
| May 15, 2025 | 2.45 | 2.54 | 2.45 | 2.54 | 2.54 | 0.16% | 4,581 |
| May 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1,079 |
| May 13, 2025 | 2.41 | 2.54 | 2.41 | 2.54 | 2.54 | 4.79% | 978 |
| May 12, 2025 | 2.42 | 2.42 | 2.06 | 2.42 | 2.42 | -0.41% | 5,406 |
| May 9, 2025 | 2.14 | 2.44 | 1.96 | 2.43 | 2.43 | 3.40% | 16,707 |
| 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 |