Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
5.60
+0.05 (0.90%)
At close: Aug 21, 2026, 4:00 PM EDT
5.55
-0.05 (-0.89%)
After-hours: Aug 21, 2026, 6:58 PM EDT
KFFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.55 | 5.60 | 5.48 | 5.60 | 5.60 | 0.90% | 2,481 |
| Aug 20, 2026 | 5.45 | 5.66 | 5.45 | 5.55 | 5.55 | 1.46% | 32,456 |
| Aug 19, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% | 1,086 |
| Aug 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | 682 |
| Aug 14, 2026 | 5.51 | 5.57 | 5.44 | 5.57 | 5.57 | -0.62% | 2,998 |
| Aug 13, 2026 | 5.58 | 5.61 | 5.57 | 5.61 | 5.61 | 0.63% | 2,784 |
| Aug 12, 2026 | 5.56 | 5.57 | 5.50 | 5.57 | 5.57 | 0.63% | 17,034 |
| Aug 11, 2026 | 5.45 | 5.57 | 5.45 | 5.54 | 5.54 | -0.27% | 11,978 |
| Aug 7, 2026 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | -1.25% | 579 |
| Aug 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | 202 |
| Aug 5, 2026 | 5.45 | 5.58 | 5.45 | 5.58 | 5.58 | 2.39% | 927 |
| Aug 4, 2026 | 5.57 | 5.65 | 5.45 | 5.45 | 5.45 | -0.18% | 2,543 |
| Aug 3, 2026 | 5.45 | 5.55 | 5.45 | 5.46 | 5.46 | -0.27% | 1,628 |
| Jul 31, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -0.43% | 2,453 |
| Jul 30, 2026 | 5.30 | 5.61 | 5.30 | 5.50 | 5.50 | 2.78% | 3,363 |
| Jul 29, 2026 | 5.28 | 5.36 | 5.22 | 5.35 | 5.35 | -0.16% | 8,887 |
| Jul 28, 2026 | 5.31 | 5.36 | 5.30 | 5.36 | 5.36 | 1.81% | 1,176 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | 0.73% | 3,095 |
| Jul 24, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.87% | 759 |
| Jul 23, 2026 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | -1.89% | 949 |
| Jul 22, 2026 | 5.25 | 5.28 | 5.10 | 5.28 | 5.28 | 2.52% | 14,710 |
| Jul 21, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | - | 5,062 |
| Jul 20, 2026 | 5.13 | 5.27 | 5.13 | 5.15 | 5.15 | -0.96% | 1,966 |
| Jul 17, 2026 | 5.04 | 5.29 | 4.99 | 5.20 | 5.20 | 3.17% | 9,718 |
| Jul 16, 2026 | 5.09 | 5.09 | 5.00 | 5.04 | 5.04 | 0.80% | 5,405 |
| Jul 15, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 2.04% | 5,356 |
| Jul 14, 2026 | 4.85 | 5.07 | 4.85 | 4.90 | 4.90 | 2.09% | 5,157 |
| Jul 13, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | -4.00% | 2,772 |
| Jul 10, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 2.04% | 2,880 |
| Jul 7, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 0.10% | 899 |
| Jul 6, 2026 | 4.89 | 5.04 | 4.75 | 4.90 | 4.90 | -3.46% | 4,962 |
| Jul 1, 2026 | 5.30 | 5.30 | 4.86 | 5.07 | 5.07 | -0.19% | 1,989 |
| Jun 30, 2026 | 5.48 | 5.48 | 5.07 | 5.08 | 5.08 | 0.39% | 5,354 |
| Jun 29, 2026 | 5.25 | 5.25 | 4.97 | 5.06 | 5.06 | -3.62% | 8,042 |
| Jun 26, 2026 | 4.98 | 5.25 | 4.87 | 5.25 | 5.25 | 9.60% | 12,587 |
| Jun 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.03% | 291 |
| Jun 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.31% | 455 |
| Jun 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.90% | 1,070 |
| Jun 22, 2026 | 4.80 | 5.00 | 4.79 | 5.00 | 5.00 | -1.96% | 5,105 |
| Jun 18, 2026 | 4.73 | 5.10 | 4.58 | 5.10 | 5.10 | 6.47% | 22,653 |
| Jun 17, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 1.91% | 990 |
| Jun 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 400 |
| Jun 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.88% | 290 |
| Jun 11, 2026 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 2.35% | 1,056 |
| Jun 10, 2026 | 4.77 | 4.77 | 4.64 | 4.68 | 4.68 | 0.86% | 1,219 |
| Jun 9, 2026 | 4.81 | 4.81 | 4.64 | 4.64 | 4.64 | -2.52% | 619 |
| Jun 8, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.18% | 775 |
| Jun 5, 2026 | 4.64 | 4.77 | 4.64 | 4.77 | 4.77 | 8.14% | 3,228 |
| Jun 3, 2026 | 4.70 | 4.70 | 4.41 | 4.41 | 4.41 | -9.82% | 6,795 |
| Jun 1, 2026 | 4.84 | 4.89 | 4.73 | 4.89 | 4.89 | 2.56% | 2,942 |