Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kentucky First Fed (NQ: KFFB )

3.330 -0.070 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.165 6.178 5.921 6.074 14,691 +0.02(+0.41%)
Oct 29, 2015 6.049 6.049 6.049 6.049 384 +0.17(+2.90%)
Oct 28, 2015 6.177 6.178 5.879 5.879 704 -0.23(-3.83%)
Oct 27, 2015 5.968 6.113 5.968 6.113 1,664 +0.01(+0.10%)
Oct 26, 2015 6.113 6.113 5.810 6.107 1,948 -0.01(-0.10%)
Oct 23, 2015 5.778 6.113 5.736 6.113 13,570 +0.35(+6.14%)
Oct 21, 2015 5.778 5.759 5.759 5.759 1 -0.02(-0.33%)
Oct 20, 2015 5.778 5.778 5.778 5.778 3,748 -0.00(-0.00%)
Oct 19, 2015 5.720 6.673 5.695 5.778 18,923 +0.15(+2.63%)
Oct 16, 2015 5.630 5.630 5.630 5.630 756 -0.01(-0.13%)
Oct 15, 2015 5.637 5.637 5.637 5.637 341 +0.10(+1.87%)
Oct 14, 2015 5.534 5.534 5.534 5.534 281 -0.10(-1.71%)
Oct 13, 2015 5.624 5.630 5.540 5.630 1,421 +0.06(+1.16%)
Oct 12, 2015 5.720 5.720 5.566 5.566 4,307 -0.15(-2.59%)
Oct 09, 2015 5.643 5.714 5.643 5.714 1,620 +0.17(+3.14%)
Oct 07, 2015 5.540 5.540 5.540 5.540 21 -0.08(-1.49%)
Oct 06, 2015 5.695 5.720 5.598 5.624 7,880 -0.06(-1.13%)
Oct 05, 2015 5.669 5.688 5.598 5.688 857 +0.09(+1.61%)
Oct 02, 2015 5.605 5.605 5.598 5.598 500 +0.01(+0.23%)
Oct 01, 2015 5.585 5.585 5.585 5.585 2,272 +0.12(+2.12%)
Sep 30, 2015 5.534 5.534 5.470 5.470 2,293 -0.01(-0.12%)
Sep 29, 2015 5.497 5.497 5.470 5.476 3,038 -0.06(-1.05%)
Sep 28, 2015 5.470 5.534 5.470 5.534 9,130 +0.06(+1.18%)
Sep 25, 2015 5.502 5.502 5.470 5.470 1,148 +0.00(+0.00%)
Sep 24, 2015 5.470 5.470 5.470 5.470 2,088 +0.00(+0.00%)
Sep 23, 2015 5.531 5.534 5.470 5.470 1,571 +0.03(+0.59%)
Sep 22, 2015 5.495 5.508 5.437 5.437 2,704 -0.06(-1.17%)
Sep 21, 2015 5.502 5.502 5.476 5.502 1,409 +0.03(+0.59%)
Sep 18, 2015 5.470 5.470 5.470 5.470 1,824 +0.00(+0.00%)
Sep 17, 2015 5.474 5.476 5.470 5.470 3,690 +0.03(+0.59%)
Sep 16, 2015 5.470 5.534 5.437 5.437 1,687 -0.01(-0.24%)
Sep 14, 2015 5.540 5.450 5.450 5.450 113 -0.08(-1.40%)
Sep 11, 2015 5.534 5.534 5.527 5.527 1,446 -0.01(-0.12%)
Sep 10, 2015 5.529 5.534 5.529 5.534 2,236 +0.02(+0.35%)
Sep 09, 2015 5.534 5.534 5.515 5.515 5,060 -0.02(-0.35%)
Sep 08, 2015 5.598 5.598 5.518 5.534 12,117 +0.04(+0.70%)
Sep 02, 2015 5.663 5.495 5.495 5.495 2,486 -0.08(-1.50%)
Sep 01, 2015 5.579 5.579 5.579 5.579 1,693 -0.08(-1.48%)
Aug 31, 2015 5.663 5.663 5.663 5.663 1,165 +0.17(+3.04%)
Aug 28, 2015 5.542 5.542 5.495 5.495 2,149 -0.08(-1.51%)
Aug 27, 2015 5.580 5.580 5.580 5.580 236 +0.07(+1.18%)
Aug 26, 2015 5.489 5.515 5.489 5.515 1,014 +0.02(+0.35%)
Aug 25, 2015 5.527 5.534 5.495 5.495 3,263 +0.06(+1.07%)
Aug 24, 2015 5.720 5.720 5.437 5.437 7,367 -0.10(-1.74%)
Aug 21, 2015 5.708 5.708 5.527 5.534 3,919 -0.06(-1.15%)
Aug 20, 2015 5.637 5.637 5.598 5.598 1,081 +0.05(+0.81%)
Aug 19, 2015 5.720 5.720 5.553 5.553 18,563 -0.01(-0.23%)
Aug 18, 2015 5.502 5.663 5.502 5.566 30,910 +0.10(+1.76%)
Aug 17, 2015 5.341 5.470 5.341 5.469 12,971 +0.13(+2.41%)
Aug 14, 2015 5.315 5.437 5.315 5.341 775 -0.04(-0.67%)
Aug 13, 2015 5.296 5.377 5.285 5.377 3,314 +0.08(+1.53%)
Aug 12, 2015 5.424 5.430 5.289 5.296 3,611 +0.01(+0.12%)
Aug 10, 2015 5.392 5.289 5.289 5.289 63 -0.09(-1.70%)
Aug 07, 2015 5.231 5.381 5.231 5.381 2,547 +0.06(+1.20%)
Aug 05, 2015 5.309 5.317 5.317 5.317 12 +0.06(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.