MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KFFB — Kentucky First Federal Bancorp
NasdaqKentucky First Federal Bancorp
$5.67
+0.03(+0.53%)
- O
- 6.05
- H
- 6.05
- L
- 5.67
- V
- 1.68K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.67
Period Return+109.23%
Period High$6.46
Period Low$1.96
Avg Daily Volume6.3K
Total Trading Days365
KFFB — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.05 | $6.05 | $5.67 | $5.67 | +$0.03 | +0.53% | 1,678 | $5.92 | $5.67 $6.05 |
| Oct 2, 2026 | $5.78 | $5.78 | $5.63 | $5.64 | $-0.27 | -4.59% | 10,737 | $5.76 | $5.63 $5.78 |
| Oct 1, 2026 | $5.77 | $5.91 | $5.73 | $5.91 | +$0.26 | +4.63% | 7,017 | $5.82 | $5.73 $5.91 |
| Sep 30, 2026 | $6.08 | $6.08 | $5.65 | $5.65 | $-0.21 | -3.58% | 3,244 | $5.94 | $5.65 $6.08 |
| Sep 29, 2026 | $5.66 | $6.46 | $5.66 | $5.86 | +$0.22 | +3.96% | 4,513 | $6.00 | $5.66 $6.46 |
| Sep 28, 2026 | $5.68 | $5.98 | $5.55 | $5.64 | +$0.06 | +1.02% | 5,280 | $5.74 | $5.55 $5.98 |
| Sep 25, 2026 | $5.58 | $5.58 | $5.58 | $5.58 | $-0.20 | -3.38% | 444 | $5.82 | $5.58 $5.58 |
| Sep 24, 2026 | $5.70 | $5.85 | $5.63 | $5.78 | +$0.20 | +3.62% | 2,952 | $5.73 | $5.63 $5.85 |
| Sep 22, 2026 | $5.52 | $6.00 | $5.52 | $5.57 | $-0.35 | -5.94% | 1,351 | $5.68 | $5.52 $6.00 |
| Sep 21, 2026 | $5.82 | $6.07 | $5.76 | $5.93 | +$0.12 | +1.98% | 9,504 | $5.89 | $5.76 $6.07 |
| Sep 18, 2026 | $5.86 | $5.86 | $5.57 | $5.81 | +$0.27 | +4.87% | 4,351 | $5.66 | $5.57 $5.86 |
| Sep 17, 2026 | $5.55 | $5.80 | $5.54 | $5.54 | $-0.19 | -3.32% | 1,663 | $5.59 | $5.54 $5.80 |
| Sep 16, 2026 | $5.87 | $5.87 | $5.73 | $5.73 | $-0.10 | -1.72% | 2,718 | $5.83 | $5.73 $5.87 |
| Sep 15, 2026 | $5.67 | $5.94 | $5.62 | $5.83 | $-0.13 | -2.18% | 4,394 | $5.79 | $5.62 $5.94 |
| Sep 14, 2026 | $5.40 | $5.98 | $5.40 | $5.96 | +$0.30 | +5.30% | 75,423 | $6.02 | $5.40 $5.98 |
| Sep 11, 2026 | $5.76 | $6.00 | $5.59 | $5.66 | $-0.29 | -4.87% | 9,663 | $5.68 | $5.59 $6.00 |
| Sep 10, 2026 | $5.73 | $5.95 | $5.67 | $5.95 | +$0.28 | +4.94% | 6,263 | $5.74 | $5.67 $5.95 |
| Sep 9, 2026 | $5.66 | $5.95 | $5.54 | $5.67 | $-0.01 | -0.18% | 10,620 | $5.70 | $5.54 $5.95 |
| Sep 8, 2026 | $5.89 | $5.91 | $5.62 | $5.68 | $-0.43 | -7.04% | 20,725 | $5.92 | $5.62 $5.91 |
| Sep 4, 2026 | $5.65 | $6.11 | $5.55 | $6.11 | +$0.61 | +11.09% | 6,367 | $5.70 | $5.55 $6.11 |
| Sep 3, 2026 | $5.68 | $5.75 | $5.50 | $5.50 | $-0.11 | -1.96% | 16,219 | $5.56 | $5.50 $5.75 |
| Sep 2, 2026 | $5.92 | $5.92 | $5.61 | $5.61 | +$0.06 | +1.00% | 4,626 | $5.76 | $5.61 $5.92 |
| Sep 1, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | $-0.15 | -2.55% | 797 | $5.62 | $5.55 $5.55 |
| Aug 31, 2026 | $6.45 | $6.45 | $5.70 | $5.70 | $-0.49 | -7.92% | 7,976 | $5.93 | $5.70 $6.45 |
| Aug 28, 2026 | $6.03 | $6.19 | $5.90 | $6.19 | +$0.28 | +4.74% | 2,746 | $6.07 | $5.90 $6.19 |
| Aug 27, 2026 | $6.15 | $6.20 | $5.90 | $5.91 | $-0.43 | -6.78% | 13,656 | $6.06 | $5.90 $6.20 |
| Aug 26, 2026 | $5.84 | $6.34 | $5.50 | $6.34 | +$0.51 | +8.75% | 18,510 | $6.00 | $5.50 $6.34 |
| Aug 25, 2026 | $5.35 | $5.83 | $5.31 | $5.83 | +$0.24 | +4.20% | 7,699 | $5.65 | $5.31 $5.83 |
| Aug 24, 2026 | $5.63 | $5.63 | $5.54 | $5.60 | $-0.01 | -0.09% | 1,921 | $5.59 | $5.54 $5.63 |
| Aug 21, 2026 | $5.55 | $5.60 | $5.48 | $5.60 | +$0.05 | +0.90% | 2,519 | $5.53 | $5.48 $5.60 |