Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
5.48
-0.03 (-0.45%)
Jul 31, 2026, 4:00 PM EDT - Market closed
KFFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -0.43% | 2,452 |
| Jul 30, 2026 | 5.30 | 5.61 | 5.30 | 5.50 | 5.50 | 2.78% | 3,346 |
| 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% | 1,173 |
| 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% | 948 |
| 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% | 1,965 |
| 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% | 8,035 |
| Jun 26, 2026 | 4.98 | 5.25 | 4.87 | 5.25 | 5.25 | 9.60% | 12,585 |
| 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% | 6,794 |
| Jun 1, 2026 | 4.84 | 4.89 | 4.73 | 4.89 | 4.89 | 2.56% | 2,935 |
| 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 |