Advertisement
U.S. markets closed

Kentucky First Federal Bancorp (KFFB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
3.8200-0.0300 (-0.78%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.81003.82003.79003.82003.82002,600
Mar 27, 20243.81003.81003.81003.81003.8100200
Mar 26, 20243.81003.81003.79003.79003.79001,500
Mar 25, 20243.81003.85003.81003.84003.84001,500
Mar 22, 20243.86003.88003.81003.88003.88003,600
Mar 21, 20243.79003.80003.79003.80003.80009,400
Mar 20, 20243.83003.83003.79003.79003.79001,700
Mar 19, 20243.80003.82003.79003.79003.79001,600
Mar 18, 20243.83003.85003.80003.80003.800027,600
Mar 15, 20243.90003.90003.85003.90003.90005,900
Mar 14, 20243.92003.92003.92003.92003.92001,100
Mar 13, 20243.91004.10003.91003.94003.94004,600
Mar 12, 20244.00004.10003.94004.10004.10007,000
Mar 11, 20243.93003.99003.93003.93003.93001,500
Mar 08, 20243.87003.87003.87003.87003.8700-
Mar 07, 20243.93004.11003.87003.87003.87005,000
Mar 06, 20243.90003.90003.90003.90003.90004,700
Mar 05, 20244.04004.05003.99004.01004.01002,300
Mar 04, 20243.92003.92003.92003.92003.9200100
Mar 01, 20243.94003.94003.92003.92003.92005,300
Feb 29, 20244.00004.00003.90003.94003.9400700
Feb 28, 20243.87003.88003.87003.88003.8800700
Feb 27, 20243.97003.97003.97003.97003.9700-
Feb 26, 20244.05004.05003.86003.97003.970010,400
Feb 23, 20244.11004.15004.04004.05004.05003,600
Feb 22, 20243.90004.01003.90004.01004.0100900
Feb 21, 20243.85003.85003.85003.85003.8500700
Feb 20, 20243.99004.00003.92003.92003.92007,000
Feb 16, 20243.90004.08003.90004.01004.01003,100
Feb 15, 20243.90003.90003.90003.90003.9000600
Feb 14, 20243.85003.90003.85003.90003.90001,600
Feb 13, 20243.91003.91003.91003.91003.9100-
Feb 12, 20243.91003.91003.91003.91003.9100200
Feb 09, 20243.94003.99003.85003.95003.95003,600
Feb 08, 20243.95003.95003.90003.90003.90003,100
Feb 07, 20243.99003.99003.99003.99003.9900300
Feb 06, 20243.85003.97003.85003.95003.95003,000
Feb 05, 20243.88003.88003.88003.88003.8800-
Feb 02, 20243.89003.89003.80003.88003.88001,500
Feb 01, 20243.89003.90003.89003.90003.90002,900
Jan 31, 20244.10004.10003.91003.91003.9100600
Jan 30, 20244.10004.10003.91003.91003.9100400
Jan 29, 20243.89004.01003.89003.96003.96007,400
Jan 26, 20244.00004.00004.00004.00004.0000300
Jan 25, 20243.90003.90003.89003.89003.8900800
Jan 24, 20244.12004.12003.89003.89003.8900900
Jan 23, 20243.86004.13003.83003.83003.83003,900
Jan 22, 20243.95004.00003.94003.99003.990013,800
Jan 19, 20243.80003.99003.80003.94003.94009,000
Jan 18, 20243.90003.90003.80003.90003.900054,500
Jan 17, 20244.17004.19003.97004.00004.00005,500
Jan 16, 20244.15004.16004.15004.16004.16001,100
Jan 12, 20244.13004.13004.13004.13004.1300-
Jan 11, 20244.06004.13004.06004.13004.1300700
Jan 10, 20244.27004.27004.27004.27004.2700-
Jan 09, 20244.27004.27004.27004.27004.2700300
Jan 08, 20244.26004.28004.26004.27004.27001,400
Jan 05, 20244.02004.06004.02004.06004.0600900
Jan 04, 20244.26004.35004.26004.35004.3500600
Jan 03, 20244.28004.28004.28004.28004.2800600
Jan 02, 20244.43004.43004.43004.43004.4300300
Dec 29, 20234.45004.45004.43004.43004.43005,500
Dec 28, 20234.55004.83004.45004.65004.65009,100
Dec 27, 20234.55004.60004.34004.43004.43002,800
Dec 26, 20234.65004.75004.49004.55004.55007,400
Dec 22, 20234.24004.60004.19004.60004.60004,900
Dec 21, 20234.01004.33004.01004.09004.09007,800
Dec 20, 20233.88004.00003.88004.00004.0000800
Dec 19, 20234.06004.10003.98004.01004.010010,800
Dec 18, 20234.48004.48003.82003.87003.870019,800
Dec 15, 20234.49004.49003.76004.35004.350024,000
Dec 14, 20234.38004.49004.38004.49004.4900800
Dec 13, 20234.28004.45004.23004.23004.23001,700
Dec 12, 20234.59004.59004.22004.22004.22001,500
Dec 11, 20234.23004.40004.19004.40004.4000800
Dec 08, 20234.01004.50004.01004.38004.38004,900
Dec 07, 20234.52004.52004.52004.52004.5200-
Dec 06, 20234.52004.65004.52004.52004.52005,100
Dec 05, 20234.91004.91004.91004.91004.91001,400
Dec 04, 20234.93004.93004.93004.93004.9300-
Dec 01, 20234.89004.93004.85004.93004.93004,600
Nov 30, 20234.58004.80004.58004.65004.65001,900
Nov 29, 20234.74004.74004.74004.74004.7400800
Nov 28, 20234.97005.00004.97005.00005.00001,300
Nov 27, 20234.73005.00004.73005.00005.00001,300
Nov 24, 20234.79005.06004.79005.06005.06001,300
Nov 22, 20234.79005.02004.79004.89004.89001,800
Nov 21, 20234.84005.18004.78004.83004.83004,300
Nov 20, 20234.56005.08004.50005.08005.080014,100
Nov 17, 20234.49004.55004.28004.43004.43007,800
Nov 16, 20234.47004.50004.30004.50004.50002,800
Nov 15, 20234.50004.50004.29004.29004.290038,900
Nov 14, 20234.58004.58004.54004.54004.5400700
Nov 13, 20234.42004.42004.42004.42004.4200800
Nov 10, 20234.42004.42004.42004.42004.4200-
Nov 09, 20234.35004.42004.35004.42004.42001,200
Nov 08, 20234.29004.72004.29004.72004.72001,500
Nov 07, 20234.31004.31004.31004.31004.3100800
Nov 06, 20234.38004.38004.38004.38004.3800600
Nov 03, 20234.29004.48004.29004.33004.33005,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...