NASDAQ : KFFB
Kentucky First Federal Bancorp — Price history
Financials · Banks - Regional · United States
Last price 5.397 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 43.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kentucky First Federal Bancorp (KFFB) closed at 5.535 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.43 | 5.54 | 5.43 | 5.535 | 821 | +3.65% |
| 2026-10-30 | 5.38 | 5.38 | 5.34 | 5.34 | 1,620 | -1.06% |
| 2026-10-29 | 5.52 | 5.52 | 5.383 | 5.397 | 2,287 | -0.42% |
| 2026-10-28 | 5.466 | 5.65 | 5.35 | 5.42 | 5,256 | +1.31% |
| 2026-10-27 | 5.31 | 5.387 | 5.31 | 5.35 | 3,551 | +2.49% |
| 2026-10-22 | 5.335 | 5.335 | 5.22 | 5.22 | 1,355 | -2.52% |
| 2026-10-21 | 5.355 | 5.355 | 5.355 | 5.355 | 5,522 | +1.42% |
| 2026-10-20 | 5.232 | 5.33 | 5.2 | 5.28 | 8,184 | +1.34% |
| 2026-10-19 | 5.44 | 5.465 | 5.11 | 5.21 | 21,037 | -3.52% |
| 2026-10-16 | 5.47 | 5.49 | 5.4 | 5.4 | 5,537 | -0.18% |
| 2026-10-15 | 5.55 | 5.65 | 5.41 | 5.41 | 14,815 | -3.91% |
| 2026-10-14 | 6.05 | 6.07 | 5.6 | 5.63 | 20,378 | -2.43% |
| 2026-10-13 | 5.834 | 6.13 | 5.755 | 5.77 | 11,779 | +0.52% |
| 2026-10-12 | 5.867 | 6.05 | 5.701 | 5.74 | 22,838 | -0.17% |
| 2026-10-09 | 5.76 | 6.15 | 5.73 | 5.75 | 14,999 | -4.01% |
| 2026-10-08 | 5.8 | 6 | 5.61 | 5.99 | 17,067 | +5.83% |
| 2026-10-07 | 6.135 | 6.135 | 5.66 | 5.66 | 11,255 | -1.57% |
| 2026-10-06 | 5.743 | 5.89 | 5.72 | 5.75 | 14,300 | +1.41% |
| 2026-10-05 | 6.05 | 6.05 | 5.67 | 5.67 | 1,679 | +0.53% |
| 2026-10-02 | 5.78 | 5.78 | 5.63 | 5.64 | 10,711 | -4.59% |
| 2026-10-01 | 5.77 | 5.912 | 5.73 | 5.912 | 7,016 | +4.63% |
| 2026-09-30 | 6.08 | 6.08 | 5.65 | 5.65 | 3,241 | -3.58% |
| 2026-09-29 | 5.66 | 6.459 | 5.66 | 5.86 | 4,513 | +3.96% |
| 2026-09-28 | 5.68 | 5.98 | 5.55 | 5.637 | 5,280 | +1.02% |
| 2026-09-25 | 5.58 | 5.58 | 5.58 | 5.58 | 443 | -3.38% |
| 2026-09-24 | 5.7 | 5.85 | 5.625 | 5.775 | 2,951 | +3.62% |
| 2026-09-22 | 5.52 | 6 | 5.52 | 5.573 | 1,350 | -5.94% |
| 2026-09-21 | 5.82 | 6.07 | 5.76 | 5.925 | 9,504 | +1.98% |
| 2026-09-18 | 5.86 | 5.86 | 5.57 | 5.81 | 4,350 | +4.87% |
| 2026-09-17 | 5.55 | 5.8 | 5.54 | 5.54 | 1,662 | -3.32% |
| 2026-09-16 | 5.87 | 5.87 | 5.73 | 5.73 | 2,717 | -1.72% |
| 2026-09-15 | 5.67 | 5.936 | 5.62 | 5.83 | 4,471 | -2.18% |
| 2026-09-14 | 5.4 | 5.98 | 5.4 | 5.96 | 75,622 | +5.30% |
| 2026-09-11 | 5.76 | 6 | 5.59 | 5.66 | 9,662 | -4.87% |
| 2026-09-10 | 5.73 | 5.95 | 5.67 | 5.95 | 6,262 | +4.94% |
| 2026-09-09 | 5.66 | 5.95 | 5.54 | 5.67 | 10,619 | -0.18% |
| 2026-09-08 | 5.89 | 5.912 | 5.615 | 5.68 | 20,725 | -7.04% |
| 2026-09-04 | 5.65 | 6.11 | 5.545 | 6.11 | 6,366 | +11.09% |
| 2026-09-03 | 5.675 | 5.75 | 5.5 | 5.5 | 16,218 | -1.96% |
| 2026-09-02 | 5.92 | 5.92 | 5.61 | 5.61 | 4,625 | +1.00% |
| 2026-09-01 | 5.555 | 5.555 | 5.555 | 5.555 | 796 | -2.55% |
| 2026-08-31 | 6.45 | 6.45 | 5.7 | 5.7 | 7,974 | -7.17% |
| 2026-08-28 | 6.03 | 6.19 | 5.9 | 6.19 | 2,745 | +4.74% |
| 2026-08-27 | 6.15 | 6.2 | 5.9 | 5.91 | 13,655 | -6.78% |
| 2026-08-26 | 5.84 | 6.34 | 5.5 | 6.34 | 18,509 | +8.75% |
| 2026-08-25 | 5.35 | 5.83 | 5.31 | 5.83 | 7,699 | +4.20% |
| 2026-08-24 | 5.63 | 5.63 | 5.54 | 5.595 | 1,920 | -0.09% |
| 2026-08-21 | 5.55 | 5.6 | 5.48 | 5.6 | 2,518 | +0.90% |
| 2026-08-20 | 5.45 | 5.66 | 5.45 | 5.55 | 32,456 | +1.46% |
| 2026-08-19 | 5.47 | 5.47 | 5.47 | 5.47 | 1,086 | +0.18% |
| 2026-08-17 | 5.46 | 5.46 | 5.46 | 5.46 | 682 | -1.97% |
| 2026-08-14 | 5.51 | 5.57 | 5.44 | 5.57 | 2,998 | -0.62% |
| 2026-08-13 | 5.58 | 5.605 | 5.57 | 5.605 | 2,784 | +0.63% |
| 2026-08-12 | 5.56 | 5.57 | 5.495 | 5.57 | 17,034 | +0.63% |
| 2026-08-11 | 5.45 | 5.57 | 5.45 | 5.535 | 11,978 | -0.27% |
| 2026-08-07 | 5.58 | 5.58 | 5.55 | 5.55 | 579 | -1.25% |
| 2026-08-06 | 5.62 | 5.62 | 5.62 | 5.62 | 202 | +0.72% |
| 2026-08-05 | 5.45 | 5.58 | 5.45 | 5.58 | 927 | +2.39% |
| 2026-08-04 | 5.565 | 5.65 | 5.45 | 5.45 | 2,543 | -0.18% |
| 2026-08-03 | 5.45 | 5.55 | 5.45 | 5.46 | 1,628 | -0.27% |
| 2026-07-31 | 5.45 | 5.475 | 5.448 | 5.475 | 2,453 | -0.43% |
| 2026-07-30 | 5.3 | 5.613 | 5.3 | 5.499 | 3,363 | +2.78% |
| 2026-07-29 | 5.28 | 5.357 | 5.215 | 5.35 | 8,887 | -0.16% |
| 2026-07-28 | 5.31 | 5.358 | 5.3 | 5.358 | 1,176 | +1.81% |
| 2026-07-27 | 5.297 | 5.3 | 5.24 | 5.263 | 3,095 | +0.73% |
| 2026-07-24 | 5.225 | 5.225 | 5.225 | 5.225 | 759 | +0.87% |
| 2026-07-23 | 5.05 | 5.18 | 5.05 | 5.18 | 949 | -1.89% |
| 2026-07-22 | 5.25 | 5.28 | 5.1 | 5.28 | 14,710 | +2.52% |
| 2026-07-21 | 4.975 | 5.15 | 4.975 | 5.15 | 5,062 | +0.00% |
| 2026-07-20 | 5.13 | 5.268 | 5.13 | 5.15 | 1,966 | -0.96% |
| 2026-07-17 | 5.04 | 5.29 | 4.99 | 5.2 | 9,718 | +3.17% |
| 2026-07-16 | 5.09 | 5.09 | 5 | 5.04 | 5,405 | +0.80% |
| 2026-07-15 | 5 | 5.095 | 5 | 5 | 5,356 | +2.04% |
| 2026-07-14 | 4.85 | 5.068 | 4.85 | 4.9 | 5,157 | +2.09% |
| 2026-07-13 | 4.8 | 4.8 | 4.78 | 4.8 | 2,772 | -4.00% |
| 2026-07-10 | 4.955 | 5 | 4.955 | 5 | 2,880 | +2.04% |
| 2026-07-07 | 4.795 | 4.9 | 4.795 | 4.9 | 899 | +0.10% |
| 2026-07-06 | 4.89 | 5.04 | 4.75 | 4.895 | 4,962 | -3.46% |
| 2026-07-01 | 5.3 | 5.3 | 4.86 | 5.07 | 1,989 | -0.19% |
| 2026-06-30 | 5.48 | 5.48 | 5.07 | 5.08 | 5,354 | +0.39% |
| 2026-06-29 | 5.25 | 5.25 | 4.97 | 5.06 | 8,042 | -3.62% |
| 2026-06-26 | 4.98 | 5.25 | 4.865 | 5.25 | 12,587 | +9.60% |
| 2026-06-25 | 4.79 | 4.79 | 4.79 | 4.79 | 291 | -1.03% |
| 2026-06-24 | 4.84 | 4.84 | 4.84 | 4.84 | 455 | -0.31% |
| 2026-06-23 | 4.855 | 4.855 | 4.855 | 4.855 | 1,070 | -2.90% |
| 2026-06-22 | 4.8 | 5 | 4.79 | 5 | 5,105 | -1.96% |
| 2026-06-18 | 4.731 | 5.1 | 4.58 | 5.1 | 22,653 | +6.47% |
| 2026-06-17 | 4.78 | 4.79 | 4.78 | 4.79 | 990 | +1.91% |
| 2026-06-16 | 4.7 | 4.7 | 4.7 | 4.7 | 400 | +0.00% |
| 2026-06-15 | 4.7 | 4.7 | 4.7 | 4.7 | 290 | -1.88% |
| 2026-06-11 | 4.732 | 4.795 | 4.713 | 4.79 | 1,056 | +2.35% |
| 2026-06-10 | 4.765 | 4.765 | 4.64 | 4.68 | 1,219 | +0.86% |
| 2026-06-09 | 4.81 | 4.81 | 4.64 | 4.64 | 619 | -2.52% |
| 2026-06-08 | 4.765 | 4.765 | 4.76 | 4.76 | 775 | -0.18% |
| 2026-06-05 | 4.64 | 4.769 | 4.64 | 4.769 | 3,228 | +8.14% |
| 2026-06-03 | 4.7 | 4.7 | 4.41 | 4.41 | 6,795 | -9.82% |
| 2026-06-01 | 4.84 | 4.89 | 4.73 | 4.89 | 2,942 | +2.56% |
| 2026-05-29 | 4.7 | 4.83 | 4.456 | 4.768 | 7,553 | +4.68% |
| 2026-05-26 | 4.555 | 4.555 | 4.555 | 4.555 | 746 | -0.11% |
| 2026-05-22 | 4.56 | 4.56 | 4.56 | 4.56 | 601 | -2.15% |
| 2026-05-20 | 4.63 | 4.66 | 4.5 | 4.66 | 1,107 | +3.33% |
| 2026-05-19 | 4.49 | 4.51 | 4.45 | 4.51 | 1,610 | +5.62% |
| 2026-05-18 | 4.27 | 4.27 | 4.27 | 4.27 | 803 | -4.37% |
| 2026-05-15 | 4.465 | 4.465 | 4.465 | 4.465 | 1,450 | -4.18% |
| 2026-05-14 | 4.66 | 4.66 | 4.66 | 4.66 | 344 | +8.62% |
| 2026-05-13 | 4.29 | 4.29 | 4.29 | 4.29 | 1,419 | +1.71% |
| 2026-05-12 | 4.218 | 4.218 | 4.218 | 4.218 | 1,405 | -9.68% |
| 2026-05-11 | 4.265 | 4.67 | 4.265 | 4.67 | 6,855 | +7.36% |
| 2026-05-08 | 4.22 | 4.41 | 4.19 | 4.35 | 9,902 | +0.93% |
| 2026-05-07 | 4.35 | 4.36 | 4.22 | 4.31 | 15,455 | +1.41% |
| 2026-05-06 | 4.25 | 4.25 | 4.25 | 4.25 | 2,388 | -1.62% |
| 2026-05-05 | 4.47 | 4.51 | 4.32 | 4.32 | 4,579 | -2.48% |
| 2026-05-04 | 4.43 | 4.43 | 4.43 | 4.43 | 1,454 | -1.77% |