NasdaqGM - Delayed Quote USD
Kentucky First Federal Bancorp (KFFB)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 3.3000 | 3.5800 | 3.2700 | 3.3400 | 3.3400 | 4,700 |
| Oct 8, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
| Oct 7, 2024 | 3.3300 | 3.6200 | 3.2500 | 3.4000 | 3.4000 | 8,300 |
| Oct 4, 2024 | 3.3600 | 3.3600 | 3.0700 | 3.3300 | 3.3300 | 9,300 |
| Oct 3, 2024 | 2.8400 | 3.4600 | 2.8400 | 3.1800 | 3.1800 | 15,100 |
| Oct 2, 2024 | 2.7500 | 3.2900 | 2.7000 | 2.9600 | 2.9600 | 30,300 |
| Oct 1, 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 9, 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | 800 |
| Sep 6, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 700 |
| Sep 5, 2024 | 2.8300 | 2.8800 | 2.8300 | 2.8800 | 2.8800 | 3,700 |
| Sep 4, 2024 | 2.8700 | 2.9200 | 2.8400 | 2.8900 | 2.8900 | 8,700 |
| Sep 3, 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 9, 2024 | 3.3100 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 2,300 |
| Aug 8, 2024 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 17,200 |
| Aug 7, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 600 |
| Aug 6, 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3000 | 3.3000 | 4,500 |
| Aug 5, 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 2,500 |
| Aug 2, 2024 | 3.4100 | 3.4800 | 3.3300 | 3.3400 | 3.3400 | 2,300 |
| Aug 1, 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 9, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 2,300 |
| Jul 8, 2024 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | 3.0600 | 1,100 |
| Jul 5, 2024 | 3.1300 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 3,100 |
| Jul 3, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jul 2, 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 4,800 |
| Jul 1, 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 7, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 500 |
| Jun 6, 2024 | 3.3300 | 3.3300 | 3.2100 | 3.3000 | 3.3000 | 8,200 |
| Jun 5, 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 15,000 |
| Jun 4, 2024 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 700 |
| Jun 3, 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 |
| May 28, 2024 | 3.3900 | 3.4000 | 3.3900 | 3.3900 | 3.3900 | 1,100 |
| May 24, 2024 | 3.4600 | 3.4600 | 3.3900 | 3.3900 | 3.3900 | 15,500 |
| May 23, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 500 |
| May 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| May 21, 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 600 |
| May 20, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 400 |
| May 17, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 300 |
| May 16, 2024 | 3.5900 | 3.5900 | 3.4600 | 3.4600 | 3.4600 | 1,400 |
| May 15, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6000 | 3.6000 | 1,200 |
| May 14, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 700 |
| May 13, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 400 |
| May 10, 2024 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 600 |
| May 9, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| May 8, 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 900 |
| May 7, 2024 | 3.5700 | 3.6300 | 3.4600 | 3.4600 | 3.4600 | 9,000 |
| May 6, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,200 |
| May 3, 2024 | 3.5700 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 500 |
| May 2, 2024 | 3.8200 | 3.8200 | 3.6300 | 3.6300 | 3.6300 | 12,000 |
| May 1, 2024 | 3.7900 | 3.9000 | 3.5300 | 3.9000 | 3.9000 | 43,300 |
| Apr 30, 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 3,500 |
| Apr 29, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 3,000 |
| Apr 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 25, 2024 | 3.8100 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 500 |
| Apr 24, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 1,800 |
| Apr 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 22, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 700 |
| Apr 19, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 18, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 17, 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 2,700 |
| Apr 16, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 200 |
| Apr 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 200 |
| Apr 12, 2024 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | 3.8400 | 400 |
| Apr 11, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 2,100 |
| Apr 10, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 5,100 |
| Apr 9, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 4,700 |
| Apr 8, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
| Apr 5, 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 600 |
| Apr 4, 2024 | 3.8800 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 3,800 |
| Apr 3, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 2, 2024 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 2,200 |
| Apr 1, 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 14,700 |
| Mar 28, 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8200 | 3.8200 | 2,600 |
| Mar 27, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 200 |
| Mar 26, 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 1,500 |
| Mar 25, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 1,500 |
| Mar 22, 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 3,600 |
| Mar 21, 2024 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 9,400 |
| Mar 20, 2024 | 3.8300 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 1,700 |
| Mar 19, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 1,600 |
| Mar 18, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 27,600 |
| Mar 15, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 5,900 |
| Mar 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,100 |
| Mar 13, 2024 | 3.9100 | 4.1000 | 3.9100 | 3.9400 | 3.9400 | 4,600 |
| Mar 12, 2024 | 4.0000 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 7,000 |
| Mar 11, 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 1,500 |
| Mar 8, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Mar 7, 2024 | 3.9300 | 4.1100 | 3.8700 | 3.8700 | 3.8700 | 5,000 |
| Mar 6, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 4,700 |
| Mar 5, 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 2,300 |
| Mar 4, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 100 |
| Mar 1, 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 5,300 |
| Feb 29, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 700 |
| Feb 28, 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 700 |
| Feb 27, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 26, 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9700 | 3.9700 | 10,400 |
| Feb 23, 2024 | 4.1100 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 3,600 |
| Feb 22, 2024 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 900 |
| Feb 21, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 700 |
| Feb 20, 2024 | 3.9900 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 7,000 |
| Feb 16, 2024 | 3.9000 | 4.0800 | 3.9000 | 4.0100 | 4.0100 | 3,100 |
| Feb 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 600 |
| Feb 14, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 1,600 |
| Feb 13, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Feb 12, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 200 |
| Feb 9, 2024 | 3.9400 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 3,600 |
| Feb 8, 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 3,100 |
| Feb 7, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 300 |
| Feb 6, 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 3,000 |
| Feb 5, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Feb 2, 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 1,500 |
| Feb 1, 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 2,900 |
| Jan 31, 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 600 |
| Jan 30, 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 400 |
| Jan 29, 2024 | 3.8900 | 4.0100 | 3.8900 | 3.9600 | 3.9600 | 7,400 |
| Jan 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| Jan 25, 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 800 |
| Jan 24, 2024 | 4.1200 | 4.1200 | 3.8900 | 3.8900 | 3.8900 | 900 |
| Jan 23, 2024 | 3.8600 | 4.1300 | 3.8300 | 3.8300 | 3.8300 | 3,900 |
| Jan 22, 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 13,800 |
| Jan 19, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.9400 | 3.9400 | 9,000 |
| Jan 18, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 54,500 |
| Jan 17, 2024 | 4.1700 | 4.1900 | 3.9700 | 4.0000 | 4.0000 | 5,500 |
| Jan 16, 2024 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 1,100 |
| Jan 12, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Jan 11, 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 700 |
| Jan 10, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 9, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 300 |
| Jan 8, 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2700 | 4.2700 | 1,400 |
| Jan 5, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 900 |
| Jan 4, 2024 | 4.2600 | 4.3500 | 4.2600 | 4.3500 | 4.3500 | 600 |
| Jan 3, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 600 |
| Jan 2, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 300 |
| Dec 29, 2023 | 4.4500 | 4.4500 | 4.4300 | 4.4300 | 4.4300 | 5,500 |
| Dec 28, 2023 | 4.5500 | 4.8300 | 4.4500 | 4.6500 | 4.6500 | 9,100 |
| Dec 27, 2023 | 4.5500 | 4.6000 | 4.3400 | 4.4300 | 4.4300 | 2,800 |
| Dec 26, 2023 | 4.6500 | 4.7500 | 4.4900 | 4.5500 | 4.5500 | 7,400 |
| Dec 22, 2023 | 4.2400 | 4.6000 | 4.1900 | 4.6000 | 4.6000 | 4,900 |
| Dec 21, 2023 | 4.0100 | 4.3300 | 4.0100 | 4.0900 | 4.0900 | 7,800 |
| Dec 20, 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 800 |
| Dec 19, 2023 | 4.0600 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 10,800 |
| Dec 18, 2023 | 4.4800 | 4.4800 | 3.8200 | 3.8700 | 3.8700 | 19,800 |
| Dec 15, 2023 | 4.4900 | 4.4900 | 3.7600 | 4.3500 | 4.3500 | 24,000 |
| Dec 14, 2023 | 4.3800 | 4.4900 | 4.3800 | 4.4900 | 4.4900 | 800 |
| Dec 13, 2023 | 4.2800 | 4.4500 | 4.2300 | 4.2300 | 4.2300 | 1,700 |
| Dec 12, 2023 | 4.5900 | 4.5900 | 4.2200 | 4.2200 | 4.2200 | 1,500 |
| Dec 11, 2023 | 4.2300 | 4.4000 | 4.1900 | 4.4000 | 4.4000 | 800 |
| Dec 8, 2023 | 4.0100 | 4.5000 | 4.0100 | 4.3800 | 4.3800 | 4,900 |
| Dec 7, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Dec 6, 2023 | 4.5200 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | 5,100 |
| Dec 5, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 1,400 |
| Dec 4, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Dec 1, 2023 | 4.8900 | 4.9300 | 4.8500 | 4.9300 | 4.9300 | 4,600 |
| Nov 30, 2023 | 4.5800 | 4.8000 | 4.5800 | 4.6500 | 4.6500 | 1,900 |
| Nov 29, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 800 |
| Nov 28, 2023 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | 5.0000 | 1,300 |
| Nov 27, 2023 | 4.7300 | 5.0000 | 4.7300 | 5.0000 | 5.0000 | 1,300 |
| Nov 24, 2023 | 4.7900 | 5.0600 | 4.7900 | 5.0600 | 5.0600 | 1,300 |
| Nov 22, 2023 | 4.7900 | 5.0200 | 4.7900 | 4.8900 | 4.8900 | 1,800 |
| Nov 21, 2023 | 4.8400 | 5.1800 | 4.7800 | 4.8300 | 4.8300 | 4,300 |
| Nov 20, 2023 | 4.5600 | 5.0800 | 4.5000 | 5.0800 | 5.0800 | 14,100 |
| Nov 17, 2023 | 4.4900 | 4.5500 | 4.2800 | 4.4300 | 4.4300 | 7,800 |
| Nov 16, 2023 | 4.4700 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 2,800 |
| Nov 15, 2023 | 4.5000 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 38,900 |
| Nov 14, 2023 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.5400 | 700 |
| Nov 13, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 800 |
| Nov 10, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Nov 9, 2023 | 4.3500 | 4.4200 | 4.3500 | 4.4200 | 4.4200 | 1,200 |
| Nov 8, 2023 | 4.2900 | 4.7200 | 4.2900 | 4.7200 | 4.7200 | 1,500 |
| Nov 7, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 800 |
| Nov 6, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 600 |
| Nov 3, 2023 | 4.2900 | 4.4800 | 4.2900 | 4.3300 | 4.3300 | 5,600 |
| Nov 2, 2023 | 4.4400 | 4.4600 | 4.2900 | 4.4500 | 4.4500 | 4,400 |
| Nov 1, 2023 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 900 |
| Oct 31, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 300 |
| Oct 30, 2023 | 0.1000 Dividend | |||||
| Oct 30, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 300 |
| Oct 27, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4600 | 200 |
| Oct 26, 2023 | 4.4800 | 4.6400 | 4.4600 | 4.6400 | 4.5382 | 1,800 |
| Oct 25, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4111 | 800 |
| Oct 24, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8317 | 600 |
| Oct 23, 2023 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.6458 | 3,100 |
| Oct 20, 2023 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.6458 | 4,600 |
| Oct 19, 2023 | 4.5600 | 4.7900 | 4.5600 | 4.6600 | 4.5578 | 1,000 |
Related Tickers
PEBK Peoples Bancorp of North Carolina, Inc.
25.21
-2.14%
BSLI4.SA BRB - Banco de Brasília S.A.
9.16
0.00%
MBBC Marathon Bancorp, Inc.
8.81
0.00%
FSGB 1st Federal Savings Bank of SC, Inc.
9.60
0.00%
MTRBF Metro Bank Holdings PLC
0.8700
0.00%
FCOB 1st Colonial Bancorp, Inc.
14.75
0.00%
WSBCP WesBanco, Inc.
25.24
-0.32%
FRSB First Resource Bancorp, Inc.
14.50
0.00%
ESBS ES Bancshares, Inc.
6.28
+0.16%
CEFC Commercial National Financial Corporation
9.74
+2.53%