Kentucky First Federal Bancorp (KFFB)
NASDAQ: KFFB · Real-Time Price · USD
4.470
+0.160 (3.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KFFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.22% | 8,459 |
| Apr 22, 2026 | 4.53 | 4.53 | 4.44 | 4.50 | 4.50 | -0.35% | 4,148 |
| Apr 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.71% | 292 |
| Apr 20, 2026 | 4.45 | 4.46 | 4.44 | 4.44 | 4.44 | -6.92% | 2,215 |
| Apr 16, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | 836 |
| Apr 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.99% | 813 |
| Apr 14, 2026 | 4.64 | 4.70 | 4.44 | 4.51 | 4.51 | 1.58% | 2,473 |
| Apr 13, 2026 | 4.62 | 4.82 | 4.44 | 4.44 | 4.44 | 0.68% | 1,687 |
| Apr 10, 2026 | 4.26 | 4.58 | 4.26 | 4.41 | 4.41 | 2.80% | 3,172 |
| Apr 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -4.03% | 566 |
| Apr 8, 2026 | 4.40 | 4.47 | 4.35 | 4.47 | 4.47 | -0.89% | 1,577 |
| Apr 7, 2026 | 4.39 | 4.51 | 4.38 | 4.51 | 4.51 | 3.92% | 3,739 |
| Apr 6, 2026 | 4.38 | 4.38 | 4.33 | 4.34 | 4.34 | 0.93% | 5,977 |
| Mar 31, 2026 | 4.52 | 4.52 | 4.27 | 4.30 | 4.30 | -3.15% | 1,373 |
| Mar 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.46% | 592 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -6.24% | 551 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5.65% | 615 |
| Mar 24, 2026 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | -6.18% | 2,006 |
| Mar 23, 2026 | 4.32 | 4.53 | 4.25 | 4.53 | 4.53 | 5.84% | 2,330 |
| Mar 20, 2026 | 4.68 | 4.68 | 4.28 | 4.28 | 4.28 | -5.73% | 12,082 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.54 | 4.54 | 4.54 | -0.66% | 3,281 |
| Mar 17, 2026 | 4.67 | 4.67 | 4.47 | 4.57 | 4.57 | 1.33% | 1,017 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.51 | 4.51 | 4.51 | -4.04% | 67,209 |
| Mar 13, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -3.09% | 1,033 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.66% | 700 |
| Mar 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 4,697 |
| Mar 2, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | 0.22% | 2,931 |
| Feb 27, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -2.86% | 1,349 |
| Feb 26, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.23% | 2,185 |
| Feb 25, 2026 | 4.55 | 4.71 | 4.55 | 4.71 | 4.71 | 3.83% | 3,044 |
| Feb 24, 2026 | 4.73 | 4.73 | 4.50 | 4.54 | 4.54 | -5.85% | 11,496 |
| Feb 23, 2026 | 4.82 | 4.90 | 4.82 | 4.82 | 4.82 | -1.59% | 2,962 |
| Feb 19, 2026 | 4.88 | 4.90 | 4.81 | 4.90 | 4.90 | -1.53% | 15,296 |
| Feb 18, 2026 | 4.90 | 4.98 | 4.83 | 4.98 | 4.98 | 3.45% | 8,364 |
| Feb 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.10% | 1,122 |
| Feb 13, 2026 | 4.65 | 4.81 | 4.65 | 4.81 | 4.81 | -1.44% | 830 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.87 | 5.91% | 472 |
| Feb 11, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.65% | 2,388 |
| Feb 6, 2026 | 4.58 | 4.68 | 4.50 | 4.68 | 4.68 | -0.70% | 2,145 |
| Feb 5, 2026 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | 1.35% | 3,084 |
| Feb 4, 2026 | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | 3.45% | 2,345 |
| Feb 3, 2026 | 4.52 | 4.53 | 4.45 | 4.50 | 4.49 | -0.33% | 1,599 |
| Feb 2, 2026 | 4.51 | 4.70 | 4.51 | 4.51 | 4.51 | - | 7,795 |
| Jan 30, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -3.84% | 8,568 |
| Jan 28, 2026 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 4.22% | 1,364 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | -0.44% | 4,678 |
| Jan 26, 2026 | 4.75 | 4.75 | 4.49 | 4.52 | 4.52 | -4.64% | 5,122 |
| Jan 23, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 2.82% | 4,113 |
| Jan 22, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 2.90% | 536 |
| Jan 21, 2026 | 4.61 | 4.61 | 4.48 | 4.48 | 4.48 | -2.86% | 942 |
| Jan 20, 2026 | 4.60 | 4.77 | 4.45 | 4.61 | 4.61 | 3.41% | 1,197 |
| Jan 16, 2026 | 4.62 | 4.64 | 4.38 | 4.46 | 4.46 | 3.24% | 1,680 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 1,091 |
| Jan 14, 2026 | 4.21 | 4.40 | 4.21 | 4.40 | 4.40 | 4.51% | 7,053 |
| Jan 13, 2026 | 4.32 | 4.33 | 4.21 | 4.21 | 4.21 | -2.77% | 4,282 |
| Jan 12, 2026 | 4.48 | 4.48 | 4.31 | 4.33 | 4.33 | -2.70% | 6,007 |
| Jan 9, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 311 |
| Jan 8, 2026 | 4.40 | 4.53 | 4.30 | 4.45 | 4.45 | 0.72% | 3,678 |
| Jan 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.27% | 1,910 |
| Jan 6, 2026 | 4.64 | 4.70 | 4.43 | 4.43 | 4.43 | -4.53% | 6,891 |
| Jan 2, 2026 | 4.72 | 4.72 | 4.40 | 4.64 | 4.64 | -0.22% | 3,641 |
| Dec 31, 2025 | 4.81 | 4.81 | 4.65 | 4.65 | 4.65 | 6.16% | 1,042 |
| Dec 30, 2025 | 4.40 | 4.58 | 4.38 | 4.38 | 4.38 | -6.61% | 1,912 |
| Dec 29, 2025 | 4.42 | 4.88 | 4.42 | 4.69 | 4.69 | 4.22% | 4,402 |
| Dec 26, 2025 | 4.33 | 4.71 | 4.32 | 4.50 | 4.50 | 3.45% | 7,651 |
| Dec 24, 2025 | 4.47 | 4.48 | 4.33 | 4.35 | 4.35 | 1.16% | 15,432 |
| Dec 23, 2025 | 4.30 | 4.47 | 4.21 | 4.30 | 4.30 | 1.18% | 37,921 |
| Dec 22, 2025 | 4.35 | 4.55 | 4.25 | 4.25 | 4.25 | -2.52% | 3,521 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.24% | 369 |
| Dec 18, 2025 | 4.69 | 4.70 | 4.60 | 4.65 | 4.65 | 1.31% | 2,097 |
| Dec 17, 2025 | 4.38 | 4.75 | 4.05 | 4.59 | 4.59 | 4.56% | 25,662 |
| Dec 16, 2025 | 4.67 | 4.89 | 4.29 | 4.39 | 4.39 | -4.36% | 9,586 |
| Dec 15, 2025 | 4.21 | 4.77 | 4.21 | 4.59 | 4.59 | -2.71% | 6,615 |
| Dec 12, 2025 | 4.36 | 4.72 | 4.05 | 4.72 | 4.72 | 11.27% | 6,366 |
| Dec 11, 2025 | 4.25 | 4.29 | 4.24 | 4.24 | 4.24 | 3.16% | 1,241 |
| Dec 10, 2025 | 4.09 | 4.30 | 4.09 | 4.11 | 4.11 | -0.24% | 15,490 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -9.05% | 2,513 |
| Dec 8, 2025 | 4.19 | 4.62 | 4.19 | 4.53 | 4.53 | 1.80% | 8,686 |
| Dec 5, 2025 | 4.15 | 4.50 | 4.15 | 4.45 | 4.45 | 3.25% | 8,700 |
| Dec 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 1,347 |
| 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 | - | 2,420 |
| 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% | 1,209 |
| Nov 25, 2025 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 5.46% | 1,826 |
| 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 |