Quantcast
KFFB

Kentucky First Federal Bancorp Common Stock Historical Stock Prices

$7.55
*  
0.126
1.64%
Get KFFB Alerts
*Delayed - data as of Dec. 18, 2018 14:32 ET  -  Find a broker to begin trading KFFB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    KFFB Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-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.
14:32 7.65 7.65 7.55 7.55 1,152
12/17/2018 7.75 7.775 7.55 7.676 12,245
12/14/2018 7.66 7.815 7.66 7.815 4,087
12/13/2018 7.69 7.7 7.65 7.6785 2,618
12/12/2018 7.773 7.773 7.773 7.773 00
12/11/2018 7.8 7.8217 7.74 7.773 9,298
12/10/2018 7.85 7.85 7.75 7.7512 5,278
12/07/2018 7.85 7.8764 7.695 7.695 1,883
12/06/2018 8.08 8.08 7.76 7.85 13,210
12/04/2018 8.17 8.17 8.15 8.16 335
12/03/2018 8.07 8.1757 8.07 8.1757 1,111
11/30/2018 8.15 8.15 8.1 8.1 3,464
11/29/2018 8.12 8.15 8.1 8.15 1,285
11/28/2018 8.1 8.2499 8.1 8.19 2,639
11/27/2018 8.05 8.05 8.05 8.05 579
11/26/2018 7.855 7.99 7.855 7.99 3,499
11/23/2018 7.89 7.89 7.6 7.75 646
11/21/2018 7.6437 7.775 7.6437 7.775 613
11/20/2018 7.9283 7.9283 7.87 7.9 866
11/19/2018 7.88 7.9595 7.87 7.94 20,085
11/16/2018 7.75 7.9 7.75 7.8 2,721
11/15/2018 7.7881 7.8895 7.7881 7.83 1,810
11/14/2018 7.7 7.7 7.7 7.7 272
11/13/2018 7.6 7.6 7.6 7.6 336
11/12/2018 7.7 7.7 7.5375 7.638 3,741
11/09/2018 7.76 7.76 7.76 7.76 524
11/08/2018 7.9 7.95 7.9 7.95 9,036
11/07/2018 7.93 7.93 7.93 7.93 00
11/06/2018 7.9269 7.9499 7.9269 7.93 589
11/05/2018 7.85 7.85 7.85 7.85 400
11/02/2018 7.7701 7.85 7.77 7.8 6,130
11/01/2018 7.8527 7.86 7.7701 7.7701 3,261
10/31/2018 7.8 7.98 7.8 7.96 34,268
10/30/2018 7.8001 7.85 7.75 7.77 2,226
10/29/2018 7.8027 7.8679 7.8027 7.8371 1,071
10/26/2018 7.85 7.85 7.85 7.85 417
10/25/2018 7.87 7.87 7.8619 7.87 1,097
10/24/2018 7.99 7.99 7.83 7.87 3,239
10/23/2018 7.9 7.9 7.9 7.9 1,439
10/22/2018 7.9 7.99 7.9 7.92 2,832
10/19/2018 7.9 7.9139 7.85 7.85 10,671
10/18/2018 8.007 8.007 7.85 7.85 7,987
10/17/2018 7.993 7.993 7.993 7.993 690
10/16/2018 8.01 8.01 8 8 370
10/15/2018 8 8.08 8 8 2,497
10/12/2018 7.99 8 7.98 7.98 489
10/11/2018 7.9999 7.9999 7.9 7.9 4,826
10/10/2018 7.9 7.9 7.8 7.8 1,692
10/09/2018 7.9 7.9 7.82 7.82 714
10/08/2018 8 8 7.85 7.85 4,097
10/05/2018 8.13 8.14 7.99 8 4,909
10/04/2018 8.15 8.15 8.05 8.05 3,279
10/03/2018 8.174 8.1997 8.0913 8.1 10,967
10/02/2018 8.22 8.2399 8.1579 8.2399 5,301
10/01/2018 8.2 8.25 8.1 8.2 9,463
09/28/2018 8.1 8.1 7.8 8 5,017
09/27/2018 7.9 8.1999 7.9 8.05 5,295
09/26/2018 7.9 7.9 7.9 7.9 1,045
09/25/2018 7.95 7.95 7.9 7.9 1,024
09/24/2018 7.9 7.9 7.9 7.9 688
09/21/2018 7.804 8.1 7.8 8.05 2,086
09/20/2018 7.7 7.75 7.7 7.75 766
09/19/2018 8 8.0146 7.7 7.7462 10,984
09/18/2018 7.75 7.9 7.5 7.9 6,317
09/17/2018 7.85 7.85 7.85 7.85 681
*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