Kentucky First Federal Ba... (KFFB)
3.09
0.05 (1.64%)
At close: Mar 04, 2025, 2:00 PM
3.09
0.00%
Pre-market: Mar 04, 2025, 10:26 AM EST
KFFB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00 | 0.00% | 476 |
| Feb 28, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 0.02 | 0.66% | 2,138 |
| Feb 27, 2025 | 3.08 | 3.08 | 3.01 | 3.01 | -0.07 | -2.27% | 3,808 |
| Feb 26, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | -0.02 | -0.65% | 4,400 |
| Feb 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 0.00 | 0.00% | 600 |
| Feb 21, 2025 | 3.11 | 3.20 | 3.10 | 3.10 | -0.02 | -0.64% | 2,964 |
| Feb 20, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 0.02 | 0.65% | 1,000 |
| Feb 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 3.19 | 3.20 | 3.08 | 3.10 | -0.10 | -3.13% | 6,900 |
| Feb 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | -0.10 | -3.03% | 2,000 |
| Feb 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 0.02 | 0.61% | 238 |
| Feb 11, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 0.00 | 0.00% | 1,202 |
| Feb 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 1,404 |
| Feb 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | -0.21 | -6.02% | 1,404 |
| Feb 6, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 0.00 | 0.00% | 515 |
| Feb 5, 2025 | 3.11 | 3.49 | 3.11 | 3.49 | 0.14 | 4.18% | 3,773 |
| Feb 4, 2025 | 3.23 | 3.35 | 3.23 | 3.35 | 0.16 | 5.02% | 1,504 |
| Feb 3, 2025 | 3.09 | 3.19 | 3.09 | 3.19 | 0.10 | 3.24% | 1,010 |
| Jan 31, 2025 | 3.20 | 3.37 | 3.08 | 3.09 | -0.30 | -8.85% | 11,923 |
| Jan 30, 2025 | 3.04 | 3.39 | 3.04 | 3.39 | 0.18 | 5.61% | 10,206 |
| Jan 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | -0.01 | -0.31% | 1,200 |
| Jan 27, 2025 | 3.10 | 3.25 | 3.10 | 3.22 | 0.22 | 7.33% | 2,200 |
| Jan 24, 2025 | 3.31 | 3.31 | 3.00 | 3.00 | -0.23 | -7.12% | 9,700 |
| Jan 23, 2025 | 3.38 | 3.38 | 3.23 | 3.23 | -0.07 | -2.12% | 7,849 |
| Jan 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | -0.07 | -2.08% | 500 |
| Jan 21, 2025 | 2.97 | 3.49 | 2.97 | 3.37 | 0.33 | 10.86% | 8,700 |
| Jan 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 0.04 | 1.33% | 200 |
| Jan 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 0.08 | 2.74% | 621 |
| Jan 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | -0.08 | -2.67% | 5,711 |
| Jan 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Jan 8, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 0.03 | 1.01% | 1,900 |
| Jan 7, 2025 | 3.05 | 3.05 | 2.92 | 2.97 | 0.07 | 2.41% | 7,635 |
| Jan 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | -0.10 | -3.33% | 501 |
| Jan 2, 2025 | 3.00 | 3.00 | 2.88 | 3.00 | 0.02 | 0.67% | 1,371 |
| Dec 31, 2024 | 2.91 | 3.16 | 2.91 | 2.98 | -0.03 | -1.00% | 6,420 |
| Dec 30, 2024 | 2.81 | 3.21 | 2.81 | 3.01 | 0.21 | 7.50% | 29,042 |
| Dec 27, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 0.02 | 0.72% | 1,217 |
| Dec 26, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 0.00% | 0 |
| Dec 24, 2024 | 2.96 | 2.96 | 2.78 | 2.78 | -0.03 | -1.07% | 2,534 |
| Dec 23, 2024 | 2.71 | 3.10 | 2.68 | 2.81 | -0.05 | -1.75% | 19,040 |
| Dec 20, 2024 | 2.65 | 2.86 | 2.65 | 2.86 | 0.08 | 2.88% | 6,228 |
| Dec 19, 2024 | 2.62 | 2.78 | 2.62 | 2.78 | 0.12 | 4.51% | 2,145 |
| Dec 18, 2024 | 2.78 | 2.84 | 2.66 | 2.66 | -0.16 | -5.67% | 6,445 |
| Dec 17, 2024 | 2.80 | 2.90 | 2.80 | 2.82 | -0.04 | -1.40% | 7,000 |