Quantcast
KFFB

Kentucky First Federal Bancorp Common Stock Historical Stock Prices

$8.05
*  
0.1145
1.4%
Get KFFB Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading KFFB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    KFFB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.15 8.1908 8.025 8.05 3,600
07/16/2018 8.1908 8.1908 8.025 8.05 3,600
07/13/2018 8.05 8.1824 8.05 8.1645 938
07/12/2018 8.1696 8.1696 8.1696 8.1696 123
07/11/2018 8.1745 8.1745 8.1745 8.1745 144
07/10/2018 8.165 8.1923 8.15 8.15 5,666
07/09/2018 8.195 8.2 8.1709 8.2 1,156
07/06/2018 8.2 8.2 7.95 8.2 27,851
07/05/2018 8.2 8.2 8.1 8.1 826
07/03/2018 8.25 8.25 8.2 8.2 1,504
07/02/2018 8.35 8.35 8.2 8.205 6,432
06/29/2018 8.2001 8.45 8.2001 8.45 1,700
06/28/2018 8.5 8.5 8.2 8.3 2,584
06/27/2018 8.3 8.5 8.201 8.201 2,362
06/26/2018 8.2 8.2 8.2 8.2 518
06/25/2018 8.35 8.35 7.9 7.955 1,771
06/22/2018 8.6 8.6 8.6 8.6 198
06/21/2018 8.5 8.5 8.5 8.5 293
06/20/2018 8.55 8.6 8.55 8.599 1,415
06/19/2018 8.533 8.55 8.5 8.5 1,622
06/18/2018 8.55 8.55 8.5 8.55 1,349
06/15/2018 8.6065 8.6065 8.6065 8.6065 00
06/14/2018 8.5 8.65 8.5 8.6065 10,234
06/13/2018 8.55 8.65 8.55 8.65 1,045
06/12/2018 8.649 8.649 8.649 8.649 00
06/11/2018 8.55 8.649 8.55 8.649 1,227
06/08/2018 8.55 8.55 8.55 8.55 250
06/07/2018 8.55 8.55 8.55 8.55 00
06/06/2018 8.65 8.65 8.5001 8.55 3,092
06/05/2018 8.65 8.65 8.65 8.65 350
06/04/2018 8.643 8.691 8.6 8.6499 4,517
06/01/2018 8.65 8.65 8.65 8.65 198
05/31/2018 8.6238 8.6238 8.5 8.5425 1,327
05/30/2018 8.65 8.65 8.6 8.6 9,506
05/29/2018 8.6625 8.9 8.6625 8.9 356
05/25/2018 8.6501 8.6501 8.6501 8.6501 1,041
05/24/2018 8.6 8.6001 8.6 8.6 424
05/23/2018 8.6 8.6 8.6 8.6 268
05/22/2018 8.65 8.7752 8.65 8.7752 1,352
05/21/2018 9 9 8.6 8.7119 9,550
05/18/2018 9 9 9 9 237
05/17/2018 8.93 8.936 8.7773 8.879 1,734
05/16/2018 8.75 8.7672 8.6 8.6 3,589
05/15/2018 8.6 8.6 8.6 8.6 00
05/14/2018 8.5 8.775 8.5 8.6 3,503
05/11/2018 8.6 8.6 8.6 8.6 1,282
05/10/2018 8.75 8.85 8.55 8.6 42,350
05/09/2018 8.6329 8.6329 8.6329 8.6329 00
05/08/2018 8.6329 8.6329 8.6329 8.6329 2,356
05/07/2018 8.75 8.75 8.75 8.75 00
05/04/2018 8.75 8.75 8.75 8.75 00
05/03/2018 8.75 8.75 8.75 8.75 223
05/02/2018 8.75 8.75 8.75 8.75 00
05/01/2018 8.75 8.75 8.75 8.75 00
04/30/2018 8.75 8.75 8.75 8.75 00
04/27/2018 8.75 8.75 8.75 8.75 00
04/26/2018 8.75 8.75 8.75 8.75 00
04/25/2018 8.75 8.75 8.75 8.75 1,003
04/24/2018 8.7 8.7 8.7 8.7 00
04/23/2018 8.7 8.7 8.7 8.7 370
04/20/2018 8.7 8.7 8.7 8.7 00
04/19/2018 8.75 8.75 8.7 8.7 504
04/18/2018 8.7 8.7 8.7 8.7 229
04/17/2018 8.701 8.701 8.701 8.701 00
04/16/2018 8.701 8.701 8.701 8.701 962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio