Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
4.450
+0.140 (3.25%)
At close: Dec 5, 2025, 4:00 PM EST
4.810
+0.360 (8.09%)
After-hours: Dec 5, 2025, 7:57 PM EST
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.50 | 4.15 | 4.45 | 4.45 | 3.25% | 8,585 |
| Dec 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 1,328 |
| Dec 3, 2025 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | 2.38% | 2,169 |
| Dec 2, 2025 | 4.21 | 4.30 | 4.20 | 4.20 | 4.20 | - | 2,368 |
| Dec 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,936 |
| Nov 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 363 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | 1,181 |
| Nov 25, 2025 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 5.46% | 1,815 |
| Nov 24, 2025 | 4.27 | 4.43 | 4.21 | 4.21 | 4.21 | -4.10% | 2,326 |
| Nov 21, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | -0.68% | 2,580 |
| Nov 20, 2025 | 4.97 | 4.97 | 4.17 | 4.42 | 4.42 | -9.80% | 11,836 |
| Nov 19, 2025 | 4.74 | 4.90 | 4.35 | 4.90 | 4.90 | 6.57% | 8,084 |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.70% | 561 |
| Nov 17, 2025 | 4.12 | 4.53 | 4.12 | 4.35 | 4.35 | 5.07% | 1,175 |
| Nov 14, 2025 | 4.34 | 4.71 | 4.14 | 4.14 | 4.14 | -4.39% | 5,046 |
| Nov 13, 2025 | 4.10 | 4.33 | 4.10 | 4.33 | 4.33 | 8.25% | 6,828 |
| Nov 12, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 2,559 |
| Nov 10, 2025 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | 4.43% | 2,804 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.76 | 3.93 | 3.93 | 4.14% | 1,288 |
| Nov 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 1,453 |
| Nov 5, 2025 | 4.01 | 4.01 | 3.77 | 3.77 | 3.77 | -5.28% | 816 |
| Nov 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 449 |
| Oct 31, 2025 | 3.94 | 4.02 | 3.85 | 4.02 | 4.02 | 1.77% | 2,382 |
| Oct 30, 2025 | 3.96 | 4.19 | 3.85 | 3.95 | 3.95 | 0.51% | 8,178 |
| Oct 29, 2025 | 3.47 | 3.93 | 3.47 | 3.93 | 3.93 | 8.26% | 8,721 |
| Oct 28, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | -1.89% | 3,965 |
| Oct 27, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -4.15% | 1,747 |
| Oct 24, 2025 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | 2.93% | 4,384 |
| Oct 23, 2025 | 3.93 | 3.93 | 3.61 | 3.75 | 3.75 | -4.09% | 12,058 |
| Oct 22, 2025 | 3.92 | 4.00 | 3.87 | 3.91 | 3.91 | -2.25% | 6,222 |
| Oct 21, 2025 | 4.00 | 4.04 | 3.80 | 4.00 | 4.00 | 2.56% | 5,690 |
| Oct 20, 2025 | 3.69 | 3.98 | 3.32 | 3.90 | 3.90 | 4.00% | 21,095 |
| Oct 17, 2025 | 3.61 | 3.89 | 3.61 | 3.75 | 3.75 | 2.74% | 11,630 |
| Oct 16, 2025 | 3.75 | 3.95 | 3.64 | 3.65 | 3.65 | -6.41% | 19,161 |
| Oct 15, 2025 | 3.72 | 3.98 | 3.50 | 3.90 | 3.90 | 15.38% | 21,721 |
| Oct 14, 2025 | 3.55 | 3.71 | 3.38 | 3.38 | 3.38 | -9.04% | 18,364 |
| Oct 13, 2025 | 2.97 | 3.92 | 2.97 | 3.72 | 3.72 | 0.70% | 700,843 |
| Oct 10, 2025 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -5.14% | 1,734 |
| Oct 9, 2025 | 3.96 | 4.00 | 3.89 | 3.89 | 3.89 | -2.51% | 6,524 |
| Oct 8, 2025 | 3.75 | 3.99 | 3.75 | 3.99 | 3.99 | 1.01% | 2,630 |
| Oct 7, 2025 | 3.62 | 4.16 | 3.62 | 3.95 | 3.95 | - | 14,752 |
| Oct 6, 2025 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | 1.28% | 2,077 |
| Oct 3, 2025 | 3.56 | 3.90 | 3.56 | 3.90 | 3.90 | 10.48% | 1,917 |
| Oct 2, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -1.40% | 420 |
| Sep 30, 2025 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 1.99% | 944 |
| Sep 29, 2025 | 3.57 | 3.72 | 3.51 | 3.51 | 3.51 | -8.36% | 10,010 |
| Sep 26, 2025 | 3.58 | 3.83 | 3.58 | 3.83 | 3.83 | 7.77% | 885 |
| Sep 25, 2025 | 3.57 | 3.93 | 3.53 | 3.55 | 3.55 | -5.23% | 6,013 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.56 | 3.75 | 3.75 | -2.09% | 2,549 |
| Sep 23, 2025 | 3.50 | 3.83 | 3.50 | 3.83 | 3.83 | 11.14% | 1,104 |
| Sep 22, 2025 | 3.44 | 3.74 | 3.40 | 3.45 | 3.45 | 0.17% | 2,540 |
| Sep 19, 2025 | 3.41 | 3.65 | 3.41 | 3.44 | 3.44 | 1.18% | 4,071 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -9.60% | 2,453 |
| Sep 15, 2025 | 3.62 | 3.97 | 3.62 | 3.76 | 3.76 | 10.62% | 1,779 |
| Sep 11, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -1.16% | 1,749 |
| Sep 10, 2025 | 3.32 | 3.44 | 3.27 | 3.44 | 3.44 | 4.56% | 7,273 |
| Sep 9, 2025 | 3.13 | 3.29 | 3.12 | 3.29 | 3.29 | 5.11% | 4,129 |
| Sep 5, 2025 | 3.14 | 3.18 | 3.05 | 3.13 | 3.13 | -2.19% | 1,107 |
| Aug 29, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 2,525 |
| Aug 27, 2025 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -6.16% | 2,945 |
| Aug 25, 2025 | 3.43 | 3.43 | 3.32 | 3.41 | 3.41 | 3.33% | 4,270 |
| Aug 22, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 2.42% | 733 |
| Aug 19, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.69% | 912 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 994 |
| Aug 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 888 |
| Aug 14, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 3.23% | 2,094 |
| Aug 13, 2025 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.33% | 1,036 |
| Aug 12, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.72% | 809 |
| Aug 11, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -6.08% | 2,818 |
| Aug 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 5.45% | 439 |
| Aug 7, 2025 | 3.22 | 3.30 | 3.12 | 3.12 | 3.12 | 1.20% | 2,610 |
| Aug 6, 2025 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | 0.92% | 1,910 |
| Aug 4, 2025 | 2.97 | 3.06 | 2.97 | 3.06 | 3.06 | -4.23% | 980 |
| Aug 1, 2025 | 3.08 | 3.19 | 2.96 | 3.19 | 3.19 | -0.31% | 815 |
| Jul 31, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | -1.54% | 371 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.03% | 961 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.03% | 1,798 |
| Jul 24, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | 1.72% | 6,214 |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -2.29% | 301 |
| Jul 22, 2025 | 3.26 | 3.27 | 3.23 | 3.27 | 3.27 | 4.14% | 1,524 |
| Jul 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.80% | 530 |
| Jul 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.48% | 3,535 |
| Jul 17, 2025 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | 3.68% | 4,245 |
| Jul 16, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | -1.16% | 2,947 |
| Jul 14, 2025 | 3.05 | 3.05 | 2.99 | 3.03 | 3.03 | -0.46% | 1,520 |
| Jul 11, 2025 | 3.06 | 3.06 | 2.95 | 3.04 | 3.04 | -0.69% | 9,032 |
| Jul 10, 2025 | 2.98 | 3.06 | 2.92 | 3.06 | 3.06 | 5.12% | 6,568 |
| Jul 9, 2025 | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | -2.97% | 5,857 |
| Jul 8, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | - | 2,081 |
| Jul 7, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | 3.09% | 8,235 |
| Jul 3, 2025 | 2.90 | 2.99 | 2.90 | 2.91 | 2.91 | -1.02% | 3,242 |
| Jul 2, 2025 | 2.98 | 3.00 | 2.93 | 2.94 | 2.94 | 2.80% | 4,032 |
| Jul 1, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -1.72% | 822 |
| Jun 30, 2025 | 3.00 | 3.00 | 2.80 | 2.91 | 2.91 | 3.93% | 5,108 |
| Jun 27, 2025 | 2.85 | 2.90 | 2.73 | 2.80 | 2.80 | 3.70% | 14,026 |
| Jun 26, 2025 | 2.72 | 3.07 | 2.65 | 2.70 | 2.70 | 0.37% | 48,655 |
| Jun 23, 2025 | 2.69 | 2.69 | 2.64 | 2.69 | 2.69 | - | 4,296 |
| Jun 20, 2025 | 2.69 | 2.69 | 2.61 | 2.69 | 2.69 | 0.94% | 3,561 |
| Jun 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.70% | 815 |
| Jun 17, 2025 | 2.62 | 2.62 | 2.57 | 2.57 | 2.57 | -1.91% | 1,746 |