Dark

KFFB
Kentucky First Federal Bancorp
stock NASDAQ

At Close

Aug 19, 2026

5.47USD0.000%(0.00)32,456

4.10Bid 7.06Ask 2.96Spread

Pre-market

Aug 20, 2026 8:26:30 AM EDT

5.31USD-2.925%(-0.16)100

After-hours

Aug 20, 2026 4:00:30 PM EDT

5.55USD0.000%(+5.55)133

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	5.4700	5.4700	5.4700	5.4700	0.000%	1,087	0.000%
2026-08-18	5.6500	5.6500	5.4700	5.4700	+0.183%	2	0.000%
2026-08-17	5.4600	5.4600	5.4600	5.4600	-1.975%	682	+0.183%
2026-08-14	5.5100	5.5700	5.4400	5.5700	-0.624%	2,998	-1.795%
2026-08-13	5.5800	5.6050	5.5700	5.6050	+0.628%	2,785	-2.409%
2026-08-12	5.5600	5.5700	5.4950	5.5700	+0.632%	17,035	-1.795%
2026-08-11	5.4500	5.5700	5.4500	5.5350	+0.454%	11,979	-1.174%
2026-08-10	5.5100	5.5100	5.5100	5.5100	-0.721%	29	-0.726%
2026-08-07	5.5800	5.5800	5.5500	5.5500	-1.246%	579	-1.441%
2026-08-06	5.6200	5.6200	5.6200	5.6200	+0.717%	203	-2.669%
2026-08-05	5.4501	5.5800	5.4501	5.5800	+2.385%	928	-1.971%
2026-08-04	5.5647	5.6500	5.4500	5.4500	-0.183%	2,543	+0.367%
2026-08-03	5.4500	5.5500	5.4500	5.4600	-0.274%	1,629	+0.183%
2026-07-31	5.4500	5.4750	5.4475	5.4750	-0.427%	2,454	-0.091%
2026-07-30	5.3000	5.6131	5.3000	5.4985	+2.776%	3,364	-0.518%
2026-07-29	5.2800	5.3565	5.2150	5.3500	-0.157%	8,888	+2.243%
2026-07-28	5.3100	5.3584	5.3000	5.3584	+1.813%	1,176	+2.083%
2026-07-27	5.2973	5.3000	5.2400	5.2630	+0.727%	3,096	+3.933%
2026-07-24	5.2250	5.2250	5.2250	5.2250	+0.869%	760	+4.689%
2026-07-23	5.0500	5.1800	5.0500	5.1800	-1.894%	950	+5.598%
2026-07-22	5.2500	5.2800	5.1000	5.2800	+2.524%	14,711	+3.598%
2026-07-21	4.9750	5.1500	4.9750	5.1500	0.000%	5,063	+6.214%
2026-07-20	5.1300	5.2684	5.1300	5.1500	-0.962%	1,967	+6.214%
2026-07-17	5.0400	5.2900	4.9900	5.2000	+3.175%	9,719	+5.192%
2026-07-16	5.0900	5.0900	5.0000	5.0400	+0.800%	5,405	+8.532%
2026-07-15	5.0000	5.0950	5.0000	5.0000	+2.041%	5,356	+9.400%
2026-07-14	4.8500	5.0676	4.8500	4.9000	+2.085%	5,157	+11.633%
2026-07-13	4.8000	4.8000	4.7800	4.7999	-4.002%	2,772	+13.961%
2026-07-10	4.9550	5.0000	4.9550	5.0000	+0.402%	2,881	+9.400%
2026-07-09	4.9700	4.9800	4.9700	4.9800	+3.320%	37	+9.839%
2026-07-08	4.8600	4.8600	4.8200	4.8200	-1.633%	5	+13.485%
2026-07-07	4.7950	4.9000	4.7950	4.9000	+0.102%	900	+11.633%
2026-07-06	4.8900	5.0399	4.7500	4.8950	-2.295%	4,962	+11.747%
2026-07-02	4.9700	5.0100	4.9700	5.0100	-1.189%	5	+9.182%
2026-07-01	5.2999	5.2999	4.8600	5.0703	-0.191%	1,989	+7.883%
2026-06-30	5.4800	5.4800	5.0700	5.0800	+0.393%	5,355	+7.677%
2026-06-29	5.2500	5.2500	4.9700	5.0601	-3.617%	8,042	+8.101%
2026-06-26	4.9800	5.2500	4.8650	5.2500	+9.603%	12,587	+4.190%
2026-06-25	4.7900	4.7900	4.7900	4.7900	-1.033%	292	+14.196%
2026-06-24	4.8400	4.8400	4.8400	4.8400	-0.309%	455	+13.017%
2026-06-23	4.8550	4.8550	4.8550	4.8550	-2.900%	1,070	+12.667%
2026-06-22	4.8000	5.0000	4.7900	5.0000	-1.961%	5,106	+9.400%
2026-06-18	4.7309	5.1000	4.5800	5.1000	+6.472%	22,653	+7.255%
2026-06-17	4.7800	4.7900	4.7800	4.7900	+1.915%	991	+14.196%
2026-06-16	4.7000	4.7000	4.7000	4.7000	0.000%	400	+16.383%
2026-06-15	4.7000	4.7000	4.7000	4.7000	-2.893%	290	+16.383%
2026-06-12	4.8400	4.8400	4.8400	4.8400	+1.044%	3	+13.017%
2026-06-11	4.7315	4.7950	4.7132	4.7900	+2.350%	1,057	+14.196%
2026-06-10	4.7650	4.7650	4.6401	4.6800	+0.862%	1,219	+16.880%
2026-06-09	4.8100	4.8100	4.6400	4.6400	-2.521%	619	+17.888%
2026-06-08	4.7650	4.7650	4.7600	4.7600	-0.185%	775	+14.916%
2026-06-05	4.6402	4.7688	4.6401	4.7688	+0.608%	3,228	+14.704%
2026-06-04	4.7400	4.7400	4.7400	4.7400	+7.483%	1	+15.401%
2026-06-03	4.7000	4.7000	4.4100	4.4100	-8.316%	6,795	+24.036%
2026-06-02	4.8100	4.8100	4.8100	4.8100	-1.636%	1	+13.721%
2026-06-01	4.8400	4.8900	4.7300	4.8900	+2.559%	2,942	+11.861%
2026-05-29	4.7000	4.8299	4.4561	4.7680	+4.676%	7,554	+14.723%
2026-05-26	4.5550	4.5550	4.5550	4.5550	-0.110%	746	+20.088%
2026-05-22	4.5600	4.5600	4.5600	4.5600	-2.146%	602	+19.956%
2026-05-20	4.6299	4.6600	4.5000	4.6600	+3.326%	1,107	+17.382%
2026-05-19	4.4900	4.5100	4.4500	4.5100	+5.621%	1,610	+21.286%
2026-05-18	4.2700	4.2700	4.2700	4.2700	-4.367%	803	+28.103%
2026-05-15	4.4650	4.4650	4.4650	4.4650	-4.185%	1,451	+22.508%
2026-05-14	4.6600	4.6600	4.6600	4.6600	+8.625%	344	+17.382%
2026-05-13	4.2900	4.2900	4.2900	4.2900	+1.707%	1,419	+27.506%
2026-05-12	4.2180	4.2180	4.2180	4.2180	-9.679%	1,406	+29.682%
2026-05-11	4.2650	4.6700	4.2650	4.6700	+7.356%	6,856	+17.131%
2026-05-08	4.2200	4.4100	4.1900	4.3500	+0.928%	9,902	+25.747%
2026-05-07	4.3500	4.3600	4.2200	4.3100	+1.412%	15,455	+26.914%
2026-05-06	4.2500	4.2500	4.2500	4.2500	-1.620%	1,062	+28.706%
2026-05-05	4.4700	4.5100	4.3200	4.3200	-2.483%	4,580	+26.620%
2026-05-04	4.4300	4.4300	4.4300	4.4300	-1.774%	1,454	+23.476%
2026-05-01	4.5100	4.5100	4.5100	4.5100	+4.157%	833	+21.286%
2026-04-30	4.3400	4.3600	4.3300	4.3300	+0.341%	3,935	+26.328%
2026-04-29	4.4690	4.4690	4.3153	4.3153	+0.123%	1,516	+26.758%
2026-04-24	4.3100	4.3100	4.3100	4.3100	-5.689%	8,460	+26.914%
2026-04-23	4.5700	4.5700	4.5700	4.5700	+1.556%	2	+19.694%
2026-04-22	4.5310	4.5310	4.4400	4.5000	-0.345%	4,148	+21.556%
2026-04-21	4.5156	4.5156	4.5156	4.5156	+1.703%	292	+21.136%
2026-04-20	4.4500	4.4600	4.4400	4.4400	-6.918%	2,215	+23.198%
2026-04-16	4.7700	4.7700	4.7700	4.7700	-0.209%	836	+14.675%
2026-04-15	4.7800	4.7800	4.7800	4.7800	+5.987%	814	+14.435%
2026-04-14	4.6400	4.7000	4.4400	4.5100	+1.577%	2,473	+21.286%
2026-04-13	4.6200	4.8200	4.4400	4.4400	+0.680%	1,687	+23.198%
2026-04-10	4.2600	4.5800	4.2600	4.4100	+2.797%	3,173	+24.036%
2026-04-09	4.2900	4.2900	4.2900	4.2900	-4.027%	566	+27.506%
2026-04-08	4.4022	4.4700	4.3500	4.4700	-0.887%	1,577	+22.371%
2026-04-07	4.3900	4.5100	4.3750	4.5100	+3.917%	3,739	+21.286%
2026-04-06	4.3790	4.3790	4.3331	4.3400	+0.930%	5,977	+26.037%
2026-03-31	4.5200	4.5200	4.2700	4.3000	-3.153%	1,373	+27.209%
2026-03-30	4.4400	4.4400	4.4400	4.4400	+5.463%	592	+23.198%
2026-03-27	4.2100	4.2100	4.2100	4.2100	-6.236%	551	+29.929%
2026-03-26	4.4900	4.4900	4.4900	4.4900	+5.647%	615	+21.826%
2026-03-24	4.1784	4.2500	4.1784	4.2500	-6.181%	2,006	+28.706%
2026-03-23	4.3200	4.5300	4.2500	4.5300	+5.841%	2,330	+20.751%
2026-03-20	4.6750	4.6750	4.2800	4.2800	-11.753%	12,082	+27.804%
2026-03-19	4.8500	4.8500	4.8500	4.8500	+6.828%	1	+12.784%
2026-03-18	4.8500	4.8500	4.5400	4.5400	-0.656%	3,281	+20.485%
2026-03-17	4.6650	4.6650	4.4700	4.5700	+1.330%	1,018	+19.694%
2026-03-16	4.8000	4.8000	4.5098	4.5100	-4.043%	67,209	+21.286%
2026-03-13	4.8400	4.8400	4.7000	4.7000	-2.893%	1,033	+16.383%
2026-03-12	4.8400	4.8400	4.8400	4.8400	+0.415%	5	+13.017%
2026-03-10	4.8400	4.8400	4.8200	4.8200	-0.619%	5	+13.485%
2026-03-09	4.8500	4.8500	4.8500	4.8500	+5.664%	700	+12.784%
2026-03-05	4.5900	4.5900	4.5900	4.5900	-2.340%	4,698	+19.172%
2026-03-03	4.7000	4.7000	4.7000	4.7000	+2.174%	1	+16.383%
2026-03-02	4.7150	4.7150	4.6000	4.6000	+0.218%	2,932	+18.913%
2026-02-27	4.6000	4.6000	4.5900	4.5900	-2.857%	1,349	+19.172%
2026-02-26	4.7250	4.7250	4.7250	4.7250	+0.229%	2,185	+15.767%
2026-02-25	4.5500	4.7142	4.5500	4.7142	+3.837%	3,044	+16.032%
2026-02-24	4.7342	4.7342	4.5000	4.5400	-5.840%	11,496	+20.485%
2026-02-23	4.8200	4.8999	4.8200	4.8216	-1.600%	2,963	+13.448%
2026-02-19	4.8750	4.9000	4.8050	4.9000	-1.531%	15,296	+11.633%
2026-02-18	4.9017	4.9800	4.8297	4.9762	+3.455%	8,364	+9.923%
2026-02-17	4.8100	4.8100	4.8100	4.8100	+0.104%	1,122	+13.721%
2026-02-13	4.6500	4.8050	4.6500	4.8050	-1.426%	830	+13.840%
2026-02-12	4.8745	4.8745	4.8745	4.8745	+5.898%	472	+12.217%
2026-02-11	4.6800	4.6800	4.6030	4.6030	-1.645%	2,388	+18.836%
2026-02-06	4.5800	4.6800	4.5000	4.6800	-0.690%	2,145	+16.880%
2026-02-05	4.7288	4.7288	4.7000	4.7125	+1.338%	3,084	+16.074%
2026-02-04	4.5522	4.6503	4.5300	4.6503	+3.457%	2,345	+17.627%
2026-02-03	4.5200	4.5300	4.4500	4.4949	-0.337%	1,599	+21.693%
2026-02-02	4.5100	4.7000	4.5100	4.5101	+0.002%	7,795	+21.283%
2026-01-30	4.6500	4.6500	4.5100	4.5100	-3.838%	8,568	+21.286%
2026-01-28	4.5000	4.6900	4.5000	4.6900	+4.222%	1,364	+16.631%
2026-01-27	4.5000	4.5000	4.4800	4.5000	-0.442%	4,678	+21.556%
2026-01-26	4.7500	4.7500	4.4900	4.5200	-4.641%	5,122	+21.018%
2026-01-23	4.7499	4.7499	4.7400	4.7400	+2.820%	4,113	+15.401%
2026-01-22	4.4974	4.6100	4.4974	4.6100	+2.902%	536	+18.655%
2026-01-21	4.6120	4.6120	4.4800	4.4800	-2.862%	942	+22.098%
2026-01-20	4.5968	4.7699	4.4501	4.6120	+3.408%	1,197	+18.604%
2026-01-16	4.6160	4.6430	4.3801	4.4600	+3.241%	1,680	+22.646%
2026-01-15	4.3200	4.3200	4.3200	4.3200	-1.818%	1,091	+26.620%
2026-01-14	4.2100	4.4000	4.2100	4.4000	+4.513%	7,053	+24.318%
2026-01-13	4.3200	4.3300	4.2100	4.2100	-2.771%	4,282	+29.929%
2026-01-12	4.4800	4.4800	4.3100	4.3300	-2.697%	6,007	+26.328%
2026-01-09	4.4500	4.4500	4.4500	4.4500	0.000%	273	+22.921%
2026-01-08	4.4000	4.5300	4.3000	4.4500	+0.724%	3,678	+22.921%
2026-01-07	4.4180	4.4180	4.4180	4.4180	-0.271%	1,910	+23.812%
2026-01-06	4.6400	4.7000	4.4300	4.4300	-1.774%	6,891	+23.476%
2026-01-05	4.5100	4.5100	4.5100	4.5100	-2.802%	7	+21.286%
2026-01-02	4.7200	4.7200	4.4000	4.6400	-0.215%	3,641	+17.888%
2025-12-31	4.8060	4.8060	4.6500	4.6500	+6.164%	1,042	+17.634%
2025-12-30	4.4000	4.5800	4.3800	4.3800	-6.610%	1,912	+24.886%
2025-12-29	4.4200	4.8800	4.4200	4.6900	+4.222%	4,402	+16.631%
2025-12-26	4.3300	4.7121	4.3200	4.5000	+3.448%	7,651	+21.556%
2025-12-24	4.4700	4.4800	4.3300	4.3500	+1.163%	15,432	+25.747%
2025-12-23	4.3000	4.4700	4.2100	4.3000	+1.176%	37,921	+27.209%
2025-12-22	4.3500	4.5500	4.2500	4.2500	-2.523%	3,521	+28.706%
2025-12-19	4.3600	4.3600	4.3600	4.3600	-6.237%	369	+25.459%
2025-12-18	4.6900	4.7000	4.6000	4.6500	+1.307%	2,097	+17.634%
2025-12-17	4.3800	4.7500	4.0500	4.5900	+4.556%	25,662	+19.172%
2025-12-16	4.6709	4.8900	4.2900	4.3900	-4.357%	9,586	+24.601%
2025-12-15	4.2100	4.7650	4.2100	4.5900	-2.703%	6,615	+19.172%
2025-12-12	4.3600	4.7175	4.0512	4.7175	+11.262%	6,366	+15.951%
2025-12-11	4.2452	4.2900	4.2400	4.2400	+3.163%	1,241	+29.009%
2025-12-10	4.0900	4.3000	4.0900	4.1100	-0.243%	15,490	+33.090%
2025-12-09	4.1930	4.1930	4.1200	4.1200	-9.051%	2,513	+32.767%
2025-12-08	4.1900	4.6150	4.1900	4.5300	+1.798%	8,686	+20.751%
2025-12-05	4.1500	4.5000	4.1500	4.4500	+3.248%	8,700	+22.921%
2025-12-04	4.3100	4.3100	4.3100	4.3100	+0.233%	1,347	+26.914%
2025-12-03	4.1935	4.3000	4.1935	4.3000	+2.381%	2,169	+27.209%
2025-12-02	4.2100	4.2975	4.2000	4.2000	0.000%	2,420	+30.238%
2025-12-01	4.2000	4.2000	4.2000	4.2000	0.000%	1,936	+30.238%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-2.326%	363	+30.238%
2025-11-26	4.3000	4.3000	4.3000	4.3000	-3.153%	1,209	+27.209%
2025-11-25	4.2500	4.4400	4.2500	4.4400	+5.466%	1,826	+23.198%
2025-11-24	4.2700	4.4250	4.2099	4.2099	-4.103%	2,326	+29.932%
2025-11-21	4.3500	4.3900	4.3500	4.3900	-0.679%	2,580	+24.601%
2025-11-20	4.9700	4.9700	4.1700	4.4200	-9.796%	11,836	+23.756%
2025-11-19	4.7400	4.9000	4.3500	4.9000	+6.575%	8,084	+11.633%
2025-11-18	4.5977	4.5977	4.5977	4.5977	+5.694%	561	+18.973%
2025-11-17	4.1200	4.5300	4.1200	4.3500	+5.072%	1,175	+25.747%
2025-11-14	4.3400	4.7100	4.1400	4.1400	-4.388%	5,046	+32.126%
2025-11-13	4.1000	4.3300	4.1000	4.3300	+8.250%	6,828	+26.328%
2025-11-12	4.0000	4.1000	4.0000	4.0000	-2.439%	2,559	+36.750%
2025-11-10	4.0000	4.1200	4.0000	4.1000	+4.421%	2,804	+33.415%
2025-11-07	3.7600	3.9264	3.7600	3.9264	+4.149%	1,288	+39.313%
2025-11-06	3.7700	3.7700	3.7700	3.7700	0.000%	1,453	+45.093%
2025-11-05	4.0065	4.0065	3.7700	3.7700	-1.823%	816	+45.093%
2025-11-04	3.8400	3.8400	3.8400	3.8400	-3.518%	1	+42.448%
2025-11-03	3.9800	3.9800	3.9800	3.9800	-0.995%	449	+37.437%
2025-10-31	3.9400	4.0200	3.8500	4.0200	+1.772%	2,382	+36.070%
2025-10-30	3.9600	4.1900	3.8536	3.9500	+0.509%	8,178	+38.481%
2025-10-29	3.4700	3.9300	3.4700	3.9300	+8.264%	8,721	+39.186%
2025-10-28	3.6900	3.6900	3.6300	3.6300	-1.892%	3,965	+50.689%
2025-10-27	3.6900	3.7000	3.6900	3.7000	-4.145%	1,747	+47.838%
2025-10-24	3.6600	3.8600	3.6600	3.8600	+2.933%	4,384	+41.710%
2025-10-23	3.9300	3.9300	3.6100	3.7500	-4.092%	12,058	+45.867%
2025-10-22	3.9200	4.0000	3.8700	3.9100	-2.250%	6,222	+39.898%
2025-10-21	4.0000	4.0431	3.8000	4.0000	+2.564%	5,690	+36.750%
2025-10-20	3.6900	3.9800	3.3237	3.9000	+4.000%	21,095	+40.256%
2025-10-17	3.6100	3.8900	3.6100	3.7500	+2.740%	11,630	+45.867%
2025-10-16	3.7500	3.9500	3.6400	3.6500	-6.410%	19,161	+49.863%
2025-10-15	3.7159	3.9800	3.5000	3.9000	+15.385%	21,721	+40.256%
2025-10-14	3.5500	3.7100	3.3800	3.3800	-9.049%	18,364	+61.834%
2025-10-13	2.9700	3.9213	2.9700	3.7163	+0.713%	700,843	+47.189%
2025-10-10	3.8800	3.8800	3.6900	3.6900	-5.141%	1,734	+48.238%
2025-10-09	3.9600	4.0000	3.8900	3.8900	-2.506%	6,524	+40.617%
2025-10-08	3.7500	3.9900	3.7500	3.9900	+1.013%	2,630	+37.093%
2025-10-07	3.6200	4.1600	3.6200	3.9500	0.000%	14,752	+38.481%
2025-10-06	3.7800	3.9500	3.7800	3.9500	+1.282%	2,077	+38.481%
2025-10-03	3.5600	3.9000	3.5600	3.9000	+10.482%	1,917	+40.256%
2025-10-02	3.5400	3.5400	3.5300	3.5300	-1.397%	420	+54.958%
2025-09-30	3.5100	3.5800	3.5100	3.5800	+1.994%	944	+52.793%
2025-09-29	3.5691	3.7200	3.5100	3.5100	-8.355%	10,010	+55.840%
2025-09-26	3.5800	3.8300	3.5800	3.8300	+7.757%	885	+42.820%
2025-09-25	3.5700	3.9300	3.5300	3.5543	-5.219%	6,013	+53.898%
2025-09-24	3.9000	3.9007	3.5609	3.7500	-2.089%	2,549	+45.867%
2025-09-23	3.5000	3.8300	3.5000	3.8300	+11.153%	1,104	+42.820%
2025-09-22	3.4400	3.7400	3.4000	3.4457	+0.166%	2,540	+58.749%
2025-09-19	3.4100	3.6450	3.4100	3.4400	+1.176%	4,071	+59.012%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-11.458%	2,453	+60.882%
2025-09-16	3.8400	3.8400	3.8400	3.8400	+2.092%	6	+42.448%
2025-09-15	3.6200	3.9700	3.6200	3.7613	+10.626%	1,779	+45.428%
2025-09-11	3.3600	3.4000	3.3600	3.4000	-1.163%	1,749	+60.882%
2025-09-10	3.3219	3.4400	3.2650	3.4400	+4.559%	7,273	+59.012%
2025-09-09	3.1286	3.2900	3.1204	3.2900	-0.904%	4,129	+66.261%
2025-09-08	3.3200	3.3200	3.3200	3.3200	+6.070%	2	+64.759%
2025-09-05	3.1400	3.1800	3.0453	3.1300	-2.188%	1,107	+74.760%
2025-08-29	3.2000	3.2200	3.2000	3.2000	0.000%	2,525	+70.938%
2025-08-27	3.2100	3.2300	3.2000	3.2000	-6.433%	2,945	+70.938%
2025-08-26	3.4200	3.4200	3.4200	3.4200	+0.293%	57	+59.942%
2025-08-25	3.4300	3.4300	3.3150	3.4100	+3.333%	4,270	+60.411%
2025-08-22	3.3185	3.3185	3.3000	3.3000	+2.411%	733	+65.758%
2025-08-19	3.2300	3.2300	3.2223	3.2223	+0.697%	912	+69.755%
2025-08-18	3.2000	3.2000	3.2000	3.2000	0.000%	994	+70.938%
2025-08-15	3.2000	3.2000	3.2000	3.2000	0.000%	888	+70.938%
2025-08-14	3.1900	3.2000	3.1900	3.2000	+3.222%	2,094	+70.938%
2025-08-13	3.1782	3.2000	3.1001	3.1001	-2.325%	1,036	+76.446%
2025-08-12	3.1739	3.1739	3.1739	3.1739	+2.715%	809	+72.343%
2025-08-11	3.1000	3.1100	3.0900	3.0900	-6.079%	2,818	+77.023%
2025-08-08	3.2900	3.2900	3.2900	3.2900	+5.449%	439	+66.261%
2025-08-07	3.2150	3.3000	3.1200	3.1200	+1.200%	2,610	+75.321%
2025-08-06	3.0800	3.0900	3.0800	3.0830	+0.917%	1,910	+77.425%
2025-08-04	2.9700	3.0550	2.9700	3.0550	-4.232%	980	+79.051%
2025-08-01	3.0750	3.1900	2.9600	3.1900	-0.313%	815	+71.473%
2025-07-31	2.9600	3.2000	2.9600	3.2000	-1.538%	371	+70.938%
2025-07-28	3.2500	3.2500	3.2500	3.2500	-0.025%	961	+68.308%
2025-07-25	3.2508	3.2508	3.2508	3.2508	+0.025%	1,798	+68.266%
2025-07-24	3.3127	3.3127	3.2500	3.2500	+1.731%	6,214	+68.308%
2025-07-23	3.1947	3.1947	3.1947	3.1947	-2.303%	301	+71.221%
2025-07-22	3.2564	3.2700	3.2259	3.2700	+4.140%	1,524	+67.278%
2025-07-21	3.1400	3.1400	3.1400	3.1400	+0.796%	530	+74.204%
2025-07-18	3.1218	3.1218	3.1152	3.1152	+0.490%	3,535	+75.591%
2025-07-17	3.1000	3.1400	3.0800	3.1000	+3.679%	4,245	+76.452%
2025-07-16	2.9500	2.9903	2.9500	2.9900	-0.993%	2,947	+82.943%
2025-07-15	3.0200	3.0200	3.0200	3.0200	-0.165%	29	+81.126%
2025-07-14	3.0500	3.0500	2.9850	3.0250	-0.464%	1,520	+80.826%
2025-07-11	3.0566	3.0566	2.9500	3.0391	-0.683%	9,032	+79.987%
2025-07-10	2.9803	3.0600	2.9200	3.0600	+5.137%	6,568	+78.758%
2025-07-09	2.9100	2.9300	2.9100	2.9105	-2.983%	5,857	+87.940%
2025-07-08	3.0250	3.0250	3.0000	3.0000	0.000%	2,081	+82.333%
2025-07-07	2.9987	3.0000	2.9053	3.0000	+3.093%	8,235	+82.333%
2025-07-03	2.9033	2.9929	2.9033	2.9100	-1.024%	3,242	+87.973%
2025-07-02	2.9800	2.9999	2.9300	2.9401	+2.801%	4,032	+86.048%
2025-07-01	2.9100	2.9100	2.8600	2.8600	-1.718%	822	+91.259%
2025-06-30	3.0000	3.0000	2.8000	2.9100	+3.929%	5,108	+87.973%
2025-06-27	2.8500	2.9008	2.7250	2.8000	+3.704%	14,026	+95.357%
2025-06-26	2.7176	3.0700	2.6500	2.7000	+0.372%	48,655	+102.593%
2025-06-23	2.6898	2.6900	2.6431	2.6900	0.000%	4,296	+103.346%
2025-06-20	2.6909	2.6909	2.6100	2.6900	+0.938%	3,561	+103.346%
2025-06-18	2.6650	2.6650	2.6650	2.6650	+3.696%	815	+105.253%
2025-06-17	2.6199	2.6200	2.5656	2.5700	-1.908%	1,746	+112.840%
2025-06-16	2.5100	2.7800	2.5100	2.6200	+4.382%	1,999	+108.779%
2025-06-13	2.5500	2.7000	2.5000	2.5100	+0.400%	5,505	+117.928%
2025-06-12	2.5300	2.7000	2.4700	2.5000	-7.063%	4,142	+118.800%
2025-06-11	2.6900	2.6900	2.4500	2.6900	+0.332%	1,383	+103.346%
2025-06-10	2.7160	2.7500	2.6002	2.6811	+2.332%	5,108	+104.021%
2025-06-09	2.5300	2.6500	2.4520	2.6200	+0.383%	9,165	+108.779%
2025-06-06	2.3200	2.6499	2.3200	2.6100	-0.138%	5,587	+109.579%
2025-06-05	2.6136	2.6136	2.6136	2.6136	-1.744%	588	+109.290%
2025-06-04	2.2700	2.6600	2.2300	2.6600	+3.906%	27,084	+105.639%
2025-06-03	2.6263	2.6400	2.4500	2.5600	-0.625%	10,698	+113.672%
2025-06-02	2.5439	2.6200	2.4300	2.5761	-2.049%	3,682	+112.336%
2025-05-29	2.6300	2.6300	2.6300	2.6300	+0.382%	256	+107.985%
2025-05-28	2.5653	2.6200	2.5653	2.6200	+1.370%	4,017	+108.779%
2025-05-23	2.5000	2.5846	2.5000	2.5846	+2.972%	1,145	+111.638%
2025-05-22	2.4600	2.6034	2.4300	2.5100	+0.783%	4,554	+117.928%
2025-05-21	2.5000	2.5000	2.4000	2.4905	+1.236%	5,544	+119.635%
2025-05-20	2.5100	2.5100	2.4601	2.4601	+1.657%	2,407	+122.349%
2025-05-19	2.4200	2.4200	2.4200	2.4200	-3.200%	469	+126.033%
2025-05-16	2.5900	2.5900	2.5000	2.5000	-1.575%	2,538	+118.800%
2025-05-15	2.4500	2.5400	2.4500	2.5400	+0.162%	4,581	+115.354%
2025-05-13	2.4100	2.5359	2.4100	2.5359	+4.789%	978	+115.703%
2025-05-12	2.4200	2.4200	2.0600	2.4200	-0.412%	5,406	+126.033%
2025-05-09	2.1400	2.4400	1.9600	2.4300	+3.404%	16,707	+125.103%
2025-05-08	2.3150	2.4799	2.1501	2.3500	+8.791%	6,072	+132.766%
2025-05-07	2.5800	2.5800	2.0000	2.1601	-14.316%	11,376	+153.229%
2025-05-06	2.5143	2.6050	2.5143	2.5210	-3.779%	2,387	+116.977%
2025-05-02	2.7000	2.7500	2.6100	2.6200	-1.098%	10,773	+108.779%
2025-05-01	2.6000	2.6491	2.6000	2.6491	+8.127%	842	+106.485%
2025-04-30	2.5300	2.5400	2.4500	2.4500	-8.922%	3,242	+123.265%
2025-04-28	2.6900	2.6900	2.6900	2.6900	+4.264%	335	+103.346%
2025-04-25	2.5800	2.5800	2.5800	2.5800	-1.361%	591	+112.016%
2025-04-24	2.6156	2.6156	2.6156	2.6156	+0.600%	1,639	+109.130%
2025-04-22	2.7000	2.7000	2.6000	2.6000	+2.362%	1,318	+110.385%
2025-04-21	2.5400	2.5400	2.5400	2.5400	-6.273%	2	+115.354%
2025-04-17	2.6800	2.7100	2.5826	2.7100	-1.455%	5,619	+101.845%
2025-04-16	2.7500	2.7500	2.7500	2.7500	-1.961%	3,129	+98.909%
2025-04-15	2.8050	2.8050	2.8050	2.8050	-0.953%	341	+95.009%
2025-04-11	2.8000	2.8320	2.8000	2.8320	+0.426%	573	+93.150%
2025-04-10	2.8155	2.8950	2.8155	2.8200	+0.714%	1,835	+93.972%
2025-04-09	2.8000	2.8000	2.8000	2.8000	-1.754%	1,975	+95.357%
2025-04-08	2.8600	2.9100	2.8500	2.8500	-1.809%	2,557	+91.930%
2025-04-07	2.9025	2.9025	2.9025	2.9025	+1.839%	1,025	+88.458%
2025-04-04	2.8600	2.9200	2.8501	2.8501	-0.693%	1,853	+91.923%
2025-04-02	2.8800	2.8800	2.8700	2.8700	-3.691%	932	+90.592%
2025-03-31	3.0000	3.0000	2.9800	2.9800	+2.755%	1,345	+83.557%
2025-03-28	2.9100	2.9100	2.9001	2.9001	+0.183%	1,134	+88.614%
2025-03-27	2.8948	2.8948	2.8948	2.8948	-3.507%	281	+88.960%
2025-03-26	3.0000	3.0000	3.0000	3.0000	0.000%	741	+82.333%
2025-03-25	2.9900	3.0000	2.9900	3.0000	+0.334%	3,867	+82.333%
2025-03-24	3.0000	3.1400	2.9300	2.9900	-0.333%	874	+82.943%
2025-03-21	2.9900	3.0000	2.9000	3.0000	-0.990%	4,687	+82.333%
2025-03-20	2.9900	3.0300	2.9000	3.0300	+3.767%	2,036	+80.528%
2025-03-19	2.8600	2.9200	2.8600	2.9200	+0.690%	2,311	+87.329%
2025-03-18	2.9000	2.9000	2.9000	2.9000	+1.399%	501	+88.621%
2025-03-17	2.8700	2.9600	2.8600	2.8600	-0.348%	4,523	+91.259%
2025-03-14	2.9900	2.9900	2.8700	2.8700	-1.034%	1,077	+90.592%
2025-03-13	2.9000	2.9000	2.9000	2.9000	0.000%	887	+88.621%
2025-03-12	2.9000	2.9000	2.9000	2.9000	0.000%	146	+88.621%
2025-03-11	2.8000	2.9000	2.8000	2.9000	+3.571%	525	+88.621%
2025-03-10	2.9800	2.9850	2.7500	2.8000	-6.579%	11,888	+95.357%
2025-03-07	2.9850	3.0000	2.9700	2.9972	-0.093%	4,096	+82.504%
2025-03-06	3.0200	3.0404	3.0000	3.0000	-0.662%	4,978	+82.333%
2025-03-05	3.1050	3.1050	3.0200	3.0200	-2.341%	997	+81.126%
2025-03-04	3.0924	3.0924	3.0924	3.0924	+1.724%	674	+76.885%
2025-03-03	3.0300	3.0400	3.0300	3.0400	+0.330%	599	+79.934%
2025-02-28	3.0569	3.0569	3.0300	3.0300	+0.664%	2,138	+80.528%
2025-02-27	3.0800	3.0800	3.0100	3.0100	-2.273%	3,028	+81.728%
2025-02-26	3.1073	3.1073	3.0800	3.0800	-0.645%	4,390	+77.597%
2025-02-24	3.2000	3.2000	3.1000	3.1000	0.000%	598	+76.452%
2025-02-21	3.1113	3.2000	3.1000	3.1000	-0.523%	2,964	+76.452%
2025-02-20	3.2000	3.2000	3.1163	3.1163	+0.526%	985	+75.529%
2025-02-18	3.1870	3.2000	3.0807	3.1000	-7.463%	6,884	+76.452%
2025-02-14	3.3500	3.3500	3.3500	3.3500	+4.688%	14	+63.284%
2025-02-13	3.2100	3.2100	3.2000	3.2000	-3.030%	1,983	+70.938%
2025-02-12	3.3000	3.3000	3.3000	3.3000	+0.763%	238	+65.758%
2025-02-11	3.2500	3.2750	3.2500	3.2750	-0.152%	1,202	+67.023%
2025-02-07	3.2800	3.2800	3.2800	3.2800	-6.017%	1,404	+66.768%
2025-02-05	3.1100	3.4900	3.1100	3.4900	+4.179%	3,773	+56.734%
2025-02-04	3.2250	3.3500	3.2250	3.3500	+5.016%	1,504	+63.284%
2025-02-03	3.0900	3.1900	3.0900	3.1900	+3.236%	1,010	+71.473%
2025-01-31	3.2000	3.3697	3.0800	3.0900	-8.850%	11,923	+77.023%
2025-01-30	3.0400	3.3900	3.0400	3.3900	+5.607%	10,206	+61.357%
2025-01-28	3.2100	3.2100	3.2100	3.2100	-0.311%	1,179	+70.405%
2025-01-27	3.1000	3.2502	3.1000	3.2200	+7.333%	2,193	+69.876%
2025-01-24	3.3100	3.3100	3.0000	3.0000	-7.210%	9,682	+82.333%
2025-01-23	3.3800	3.3800	3.2331	3.2331	-2.027%	993	+69.187%
2025-01-22	3.3000	3.3000	3.3000	3.3000	-2.077%	468	+65.758%
2025-01-21	2.9700	3.4900	2.9700	3.3700	+11.038%	8,695	+62.315%
2025-01-17	3.0350	3.0350	3.0350	3.0350	+1.167%	156	+80.231%
2025-01-16	3.0000	3.0000	3.0000	3.0000	+2.740%	621	+82.333%
2025-01-13	3.0000	3.0001	2.9200	2.9200	-2.667%	5,711	+87.329%
2025-01-08	2.9808	3.0000	2.9808	3.0000	+0.844%	1,894	+82.333%
2025-01-07	3.0500	3.0500	2.9200	2.9749	+2.583%	7,635	+83.872%
2025-01-03	2.9000	2.9000	2.9000	2.9000	-3.314%	501	+88.621%
2025-01-02	2.9990	2.9994	2.8803	2.9994	+0.519%	1,228	+82.370%
2024-12-31	2.9068	3.1600	2.9068	2.9839	-0.867%	6,420	+83.317%
2024-12-30	2.8100	3.2123	2.8100	3.0100	+7.496%	28,949	+81.728%
2024-12-27	2.8000	2.8001	2.8000	2.8001	-4.759%	1,217	+95.350%
2024-12-26	2.9400	2.9400	2.9400	2.9400	+5.755%	8	+86.054%
2024-12-24	2.9600	2.9600	2.7800	2.7800	-1.068%	2,534	+96.763%
2024-12-23	2.7100	3.1000	2.6815	2.8100	-1.748%	19,040	+94.662%
2024-12-20	2.6515	2.8600	2.6515	2.8600	+2.878%	6,228	+91.259%
2024-12-19	2.6200	2.7800	2.6200	2.7800	+4.511%	2,145	+96.763%
2024-12-18	2.7800	2.8350	2.6600	2.6600	-5.674%	6,445	+105.639%
2024-12-17	2.8001	2.9000	2.8001	2.8200	-1.399%	6,968	+93.972%
2024-12-16	2.8200	2.9000	2.8100	2.8600	-4.027%	5,530	+91.259%

.dark-mode .fcCQ82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcCQ82{ color: #333333; background-color: white; border: 2px solid #333333; }KFFBKentucky First Federal Bancorpstock NASDAQ

KFFB
Kentucky First Federal Bancorp
stock NASDAQ