Advertisement
Kentucky First Federal Bancorp (KFFB)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.3000 | 3.3000 | 3.1400 | 3.2700 | 3.2700 | 13,000 |
| Oct 17, 2024 | 3.2100 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 4,800 |
| Oct 16, 2024 | 3.1100 | 3.3000 | 3.1100 | 3.3000 | 3.3000 | 3,600 |
| Oct 15, 2024 | 3.1200 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 8,000 |
| Oct 14, 2024 | 3.2900 | 3.3000 | 3.1300 | 3.1700 | 3.1700 | 19,500 |
| Oct 11, 2024 | 3.1400 | 3.3000 | 3.1400 | 3.2200 | 3.2200 | 2,400 |
| Oct 10, 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1800 | 3.1800 | 800 |
| Oct 09, 2024 | 3.3000 | 3.5800 | 3.2700 | 3.3400 | 3.3400 | 4,700 |
| Oct 08, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
| Oct 07, 2024 | 3.3300 | 3.6200 | 3.2500 | 3.4000 | 3.4000 | 8,300 |
| Oct 04, 2024 | 3.3600 | 3.3600 | 3.0700 | 3.3300 | 3.3300 | 9,300 |
| Oct 03, 2024 | 2.8400 | 3.4600 | 2.8400 | 3.1800 | 3.1800 | 15,100 |
| Oct 02, 2024 | 2.7500 | 3.2900 | 2.7000 | 2.9600 | 2.9600 | 30,300 |
| Oct 01, 2024 | 2.7300 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 2,300 |
| Sep 30, 2024 | 2.6200 | 2.7300 | 2.6100 | 2.7300 | 2.7300 | 4,100 |
| Sep 27, 2024 | 2.6000 | 2.7300 | 2.6000 | 2.7300 | 2.7300 | 1,100 |
| Sep 26, 2024 | 2.6900 | 2.7000 | 2.5200 | 2.7000 | 2.7000 | 9,000 |
| Sep 25, 2024 | 2.7200 | 2.7200 | 2.5300 | 2.5300 | 2.5300 | 1,800 |
| Sep 24, 2024 | 2.6100 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 4,200 |
| Sep 23, 2024 | 2.7100 | 2.7300 | 2.5300 | 2.6000 | 2.6000 | 1,900 |
| Sep 20, 2024 | 2.6800 | 2.7200 | 2.5100 | 2.7200 | 2.7200 | 6,600 |
| Sep 19, 2024 | 2.5500 | 2.7100 | 2.5500 | 2.6400 | 2.6400 | 1,900 |
| Sep 18, 2024 | 2.6200 | 2.7600 | 2.6200 | 2.6200 | 2.6200 | 4,600 |
| Sep 17, 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 4,200 |
| Sep 16, 2024 | 2.7100 | 2.8600 | 2.6500 | 2.7000 | 2.7000 | 11,100 |
| Sep 13, 2024 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | 2.7400 | 700 |
| Sep 12, 2024 | 2.7100 | 2.9000 | 2.7100 | 2.7800 | 2.7800 | 1,100 |
| Sep 11, 2024 | 2.9000 | 2.9000 | 2.7200 | 2.8400 | 2.8400 | 1,300 |
| Sep 10, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2,400 |
| Sep 09, 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | 800 |
| Sep 06, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 700 |
| Sep 05, 2024 | 2.8300 | 2.8800 | 2.8300 | 2.8800 | 2.8800 | 3,700 |
| Sep 04, 2024 | 2.8700 | 2.9200 | 2.8400 | 2.8900 | 2.8900 | 8,700 |
| Sep 03, 2024 | 2.8400 | 3.0500 | 2.8400 | 2.8700 | 2.8700 | 9,700 |
| Aug 30, 2024 | 2.9300 | 3.2000 | 2.9300 | 2.9700 | 2.9700 | 1,800 |
| Aug 29, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
| Aug 28, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 400 |
| Aug 27, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 300 |
| Aug 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 300 |
| Aug 23, 2024 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 1,200 |
| Aug 22, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 1,500 |
| Aug 21, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 20, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 200 |
| Aug 19, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 100 |
| Aug 16, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 600 |
| Aug 15, 2024 | 3.3300 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 1,500 |
| Aug 14, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Aug 13, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 400 |
| Aug 12, 2024 | 3.4100 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 3,300 |
| Aug 09, 2024 | 3.3100 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 2,300 |
| Aug 08, 2024 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 17,200 |
| Aug 07, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 600 |
| Aug 06, 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3000 | 3.3000 | 4,500 |
| Aug 05, 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 2,500 |
| Aug 02, 2024 | 3.4100 | 3.4800 | 3.3300 | 3.3400 | 3.3400 | 2,300 |
| Aug 01, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 1,100 |
| Jul 31, 2024 | 3.4900 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 1,800 |
| Jul 30, 2024 | 3.3800 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 15,300 |
| Jul 29, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,400 |
| Jul 26, 2024 | 3.3700 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 12,100 |
| Jul 25, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 200 |
| Jul 24, 2024 | 3.4000 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 300 |
| Jul 23, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 22, 2024 | 3.2700 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 1,500 |
| Jul 19, 2024 | 3.3900 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 14,200 |
| Jul 18, 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 5,100 |
| Jul 17, 2024 | 3.2000 | 3.3500 | 3.2000 | 3.3000 | 3.3000 | 14,600 |
| Jul 16, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.3200 | 3.3200 | 1,600 |
| Jul 15, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 200 |
| Jul 12, 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 1,800 |
| Jul 11, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 2,000 |
| Jul 10, 2024 | 3.0400 | 3.1500 | 3.0400 | 3.1400 | 3.1400 | 2,300 |
| Jul 09, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 2,300 |
| Jul 08, 2024 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | 3.0600 | 1,100 |
| Jul 05, 2024 | 3.1300 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 3,100 |
| Jul 03, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jul 02, 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 4,800 |
| Jul 01, 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 3,000 |
| Jun 28, 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | 3.1600 | 5,200 |
| Jun 27, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 6,300 |
| Jun 26, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Jun 25, 2024 | 3.2000 | 3.3400 | 3.1900 | 3.1900 | 3.1900 | 8,800 |
| Jun 24, 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | 6,300 |
| Jun 21, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1,700 |
| Jun 20, 2024 | 3.1500 | 3.3800 | 3.1500 | 3.2300 | 3.2300 | 7,500 |
| Jun 18, 2024 | 3.2700 | 3.3300 | 3.1600 | 3.1600 | 3.1600 | 5,000 |
| Jun 17, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,300 |
| Jun 14, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 500 |
| Jun 13, 2024 | 3.2100 | 3.3800 | 3.2100 | 3.3800 | 3.3800 | 1,200 |
| Jun 12, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2900 | 3.2900 | 2,400 |
| Jun 11, 2024 | 3.2900 | 3.3800 | 3.2100 | 3.3800 | 3.3800 | 4,400 |
| Jun 10, 2024 | 3.2300 | 3.3500 | 3.2200 | 3.3500 | 3.3500 | 1,000 |
| Jun 07, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 500 |
| Jun 06, 2024 | 3.3300 | 3.3300 | 3.2100 | 3.3000 | 3.3000 | 8,200 |
| Jun 05, 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 15,000 |
| Jun 04, 2024 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 700 |
| Jun 03, 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | 3.2300 | 1,200 |
| May 31, 2024 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 1,000 |
| May 30, 2024 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 2,800 |
| May 29, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.