Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
5.80
-0.19 (-3.17%)
Oct 9, 2026, 10:55 AM EDT - Market open
KFFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.76 | 6.15 | 5.73 | 5.80 | 5.80 | -3.17% | 10,602 |
| Oct 8, 2026 | 5.80 | 6.00 | 5.61 | 5.99 | 5.99 | 5.83% | 17,067 |
| Oct 7, 2026 | 6.14 | 6.14 | 5.66 | 5.66 | 5.66 | -1.57% | 11,255 |
| Oct 6, 2026 | 5.74 | 5.89 | 5.72 | 5.75 | 5.75 | 1.41% | 14,300 |
| Oct 5, 2026 | 6.05 | 6.05 | 5.67 | 5.67 | 5.67 | 0.53% | 1,679 |
| Oct 2, 2026 | 5.78 | 5.78 | 5.63 | 5.64 | 5.64 | -4.59% | 10,711 |
| Oct 1, 2026 | 5.77 | 5.91 | 5.73 | 5.91 | 5.91 | 4.63% | 7,016 |
| Sep 30, 2026 | 6.08 | 6.08 | 5.65 | 5.65 | 5.65 | -3.58% | 3,241 |
| Sep 29, 2026 | 5.66 | 6.46 | 5.66 | 5.86 | 5.86 | 3.96% | 4,513 |
| Sep 28, 2026 | 5.68 | 5.98 | 5.55 | 5.64 | 5.64 | 1.02% | 5,280 |
| Sep 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.38% | 443 |
| Sep 24, 2026 | 5.70 | 5.85 | 5.63 | 5.78 | 5.78 | 3.62% | 2,951 |
| Sep 22, 2026 | 5.52 | 6.00 | 5.52 | 5.57 | 5.57 | -5.94% | 1,350 |
| Sep 21, 2026 | 5.82 | 6.07 | 5.76 | 5.93 | 5.93 | 1.98% | 9,504 |
| Sep 18, 2026 | 5.86 | 5.86 | 5.57 | 5.81 | 5.81 | 4.87% | 4,350 |
| Sep 17, 2026 | 5.55 | 5.80 | 5.54 | 5.54 | 5.54 | -3.32% | 1,662 |
| Sep 16, 2026 | 5.87 | 5.87 | 5.73 | 5.73 | 5.73 | -1.72% | 2,717 |
| Sep 15, 2026 | 5.67 | 5.94 | 5.62 | 5.83 | 5.83 | -2.18% | 4,471 |
| Sep 14, 2026 | 5.40 | 5.98 | 5.40 | 5.96 | 5.96 | 5.30% | 75,622 |
| Sep 11, 2026 | 5.76 | 6.00 | 5.59 | 5.66 | 5.66 | -4.87% | 9,662 |
| Sep 10, 2026 | 5.73 | 5.95 | 5.67 | 5.95 | 5.95 | 4.94% | 6,262 |
| Sep 9, 2026 | 5.66 | 5.95 | 5.54 | 5.67 | 5.67 | -0.18% | 10,619 |
| Sep 8, 2026 | 5.89 | 5.91 | 5.62 | 5.68 | 5.68 | -7.04% | 20,725 |
| Sep 4, 2026 | 5.65 | 6.11 | 5.55 | 6.11 | 6.11 | 11.09% | 6,366 |
| Sep 3, 2026 | 5.68 | 5.75 | 5.50 | 5.50 | 5.50 | -1.96% | 16,218 |
| Sep 2, 2026 | 5.92 | 5.92 | 5.61 | 5.61 | 5.61 | 1.00% | 4,625 |
| Sep 1, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.55 | -2.55% | 796 |
| Aug 31, 2026 | 6.45 | 6.45 | 5.70 | 5.70 | 5.70 | -7.17% | 7,975 |
| Aug 28, 2026 | 6.03 | 6.19 | 5.90 | 6.19 | 6.14 | 4.74% | 2,745 |
| Aug 27, 2026 | 6.15 | 6.20 | 5.90 | 5.91 | 5.86 | -6.78% | 13,655 |
| Aug 26, 2026 | 5.84 | 6.34 | 5.50 | 6.34 | 6.29 | 8.75% | 18,509 |
| Aug 25, 2026 | 5.35 | 5.83 | 5.31 | 5.83 | 5.78 | 4.20% | 7,699 |
| Aug 24, 2026 | 5.63 | 5.63 | 5.54 | 5.60 | 5.55 | -0.09% | 1,920 |
| Aug 21, 2026 | 5.55 | 5.60 | 5.48 | 5.60 | 5.55 | 0.90% | 2,518 |
| Aug 20, 2026 | 5.45 | 5.66 | 5.45 | 5.55 | 5.51 | 1.46% | 32,456 |
| Aug 19, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | 0.18% | 1,086 |
| Aug 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | -1.97% | 682 |
| Aug 14, 2026 | 5.51 | 5.57 | 5.44 | 5.57 | 5.53 | -0.62% | 2,998 |
| Aug 13, 2026 | 5.58 | 5.61 | 5.57 | 5.61 | 5.56 | 0.63% | 2,784 |
| Aug 12, 2026 | 5.56 | 5.57 | 5.50 | 5.57 | 5.53 | 0.63% | 17,034 |
| Aug 11, 2026 | 5.45 | 5.57 | 5.45 | 5.54 | 5.49 | -0.27% | 11,978 |
| Aug 7, 2026 | 5.58 | 5.58 | 5.55 | 5.55 | 5.51 | -1.25% | 579 |
| Aug 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | 0.72% | 202 |
| Aug 5, 2026 | 5.45 | 5.58 | 5.45 | 5.58 | 5.53 | 2.39% | 927 |
| Aug 4, 2026 | 5.57 | 5.65 | 5.45 | 5.45 | 5.41 | -0.18% | 2,543 |
| Aug 3, 2026 | 5.45 | 5.55 | 5.45 | 5.46 | 5.42 | -0.27% | 1,628 |
| Jul 31, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.43 | -0.43% | 2,453 |
| Jul 30, 2026 | 5.30 | 5.61 | 5.30 | 5.50 | 5.45 | 2.78% | 3,363 |
| Jul 29, 2026 | 5.28 | 5.36 | 5.22 | 5.35 | 5.31 | -0.16% | 8,887 |
| Jul 28, 2026 | 5.31 | 5.36 | 5.30 | 5.36 | 5.32 | 1.81% | 1,176 |