Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
4.768
+0.213 (4.68%)
At close: May 29, 2026, 4:00 PM EDT
4.800
+0.032 (0.67%)
After-hours: May 29, 2026, 4:10 PM EDT
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.70 | 4.83 | 4.46 | 4.77 | 4.77 | 4.68% | 7,553 |
| May 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.11% | 746 |
| May 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | 598 |
| May 20, 2026 | 4.63 | 4.66 | 4.50 | 4.66 | 4.66 | 3.33% | 1,107 |
| May 19, 2026 | 4.49 | 4.51 | 4.45 | 4.51 | 4.51 | 5.62% | 1,608 |
| May 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.37% | 700 |
| May 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.18% | 1,450 |
| May 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 8.62% | 344 |
| May 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.71% | 1,419 |
| May 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -9.68% | 1,405 |
| May 11, 2026 | 4.27 | 4.67 | 4.27 | 4.67 | 4.67 | 7.36% | 6,855 |
| May 8, 2026 | 4.22 | 4.41 | 4.19 | 4.35 | 4.35 | 0.93% | 9,902 |
| May 7, 2026 | 4.35 | 4.36 | 4.22 | 4.31 | 4.31 | 1.41% | 15,455 |
| May 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.62% | 2,388 |
| May 5, 2026 | 4.47 | 4.51 | 4.32 | 4.32 | 4.32 | -2.48% | 4,579 |
| May 4, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.77% | 1,454 |
| May 1, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.16% | 833 |
| Apr 30, 2026 | 4.34 | 4.36 | 4.33 | 4.33 | 4.33 | 0.34% | 3,935 |
| Apr 29, 2026 | 4.47 | 4.47 | 4.32 | 4.32 | 4.32 | 0.12% | 1,516 |
| Apr 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.22% | 8,459 |
| Apr 22, 2026 | 4.53 | 4.53 | 4.44 | 4.50 | 4.50 | -0.35% | 4,148 |
| Apr 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.70% | 292 |
| Apr 20, 2026 | 4.45 | 4.46 | 4.44 | 4.44 | 4.44 | -6.92% | 2,215 |
| Apr 16, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | 836 |
| Apr 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.99% | 813 |
| Apr 14, 2026 | 4.64 | 4.70 | 4.44 | 4.51 | 4.51 | 1.58% | 2,473 |
| Apr 13, 2026 | 4.62 | 4.82 | 4.44 | 4.44 | 4.44 | 0.68% | 1,687 |
| Apr 10, 2026 | 4.26 | 4.58 | 4.26 | 4.41 | 4.41 | 2.80% | 3,172 |
| Apr 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -4.03% | 566 |
| Apr 8, 2026 | 4.40 | 4.47 | 4.35 | 4.47 | 4.47 | -0.89% | 1,577 |
| Apr 7, 2026 | 4.39 | 4.51 | 4.38 | 4.51 | 4.51 | 3.92% | 3,739 |
| Apr 6, 2026 | 4.38 | 4.38 | 4.33 | 4.34 | 4.34 | 0.93% | 5,977 |
| Mar 31, 2026 | 4.52 | 4.52 | 4.27 | 4.30 | 4.30 | -3.15% | 1,373 |
| Mar 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.46% | 592 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -6.24% | 551 |
| 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 | 3.84% | 3,044 |
| Feb 24, 2026 | 4.73 | 4.73 | 4.50 | 4.54 | 4.54 | -5.84% | 11,496 |