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

Kentucky First Fed (NQ: KFFB )

3.290 -0.090 (-2.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
May 20, 2011 4.808 4.834 4.834 4.834 13,967 +0.44(+10.12%)
May 19, 2011 4.390 4.390 4.390 4.390 3,807 -0.04(-0.83%)
May 17, 2011 4.421 4.427 4.427 4.427 1,722 +0.16(+3.67%)
May 13, 2011 4.286 4.270 4.270 4.270 2,487 -0.18(-4.06%)
May 12, 2011 4.479 4.479 4.451 4.451 1,178 +0.13(+3.10%)
May 11, 2011 4.322 4.516 4.228 4.317 15,712 -0.00(-0.11%)
May 10, 2011 4.500 4.500 4.239 4.322 3,826 -0.17(-3.89%)
May 09, 2011 4.761 4.803 4.442 4.496 22,258 -0.31(-6.38%)
May 06, 2011 4.385 4.803 4.385 4.803 7,969 +0.42(+9.54%)
May 05, 2011 4.176 4.385 4.176 4.385 10,563 +0.18(+4.35%)
May 02, 2011 4.202 4.202 4.202 4.202 0 +0.01(+0.12%)
Apr 29, 2011 4.197 4.197 4.197 4.197 382 +0.00(+0.00%)
Apr 27, 2011 4.197 4.197 4.197 4.197 0 -0.04(-0.99%)
Apr 26, 2011 4.337 4.466 4.171 4.239 15,420 -0.17(-3.86%)
Apr 25, 2011 4.037 4.409 4.037 4.409 7,360 +0.37(+9.07%)
Apr 20, 2011 4.042 4.042 4.042 4.042 0 +0.04(+1.03%)
Apr 19, 2011 4.048 4.130 4.001 4.001 6,058 -0.00(-0.01%)
Apr 18, 2011 4.027 4.130 4.002 4.002 2,766 +0.00(+0.01%)
Apr 15, 2011 4.213 4.213 3.991 4.001 4,794 -0.21(-5.02%)
Apr 14, 2011 4.213 4.213 4.213 4.213 193 +0.06(+1.49%)
Apr 13, 2011 4.440 4.476 4.151 4.151 14,513 -0.28(-6.40%)
Apr 08, 2011 4.435 4.435 4.435 4.435 0 +0.04(+0.94%)
Apr 06, 2011 4.393 4.393 4.393 4.393 0 -0.12(-2.63%)
Apr 05, 2011 4.512 4.512 4.512 4.512 1,508 +0.00(+0.01%)
Apr 01, 2011 4.512 4.512 4.512 4.512 0 +0.12(+2.69%)
Mar 31, 2011 4.440 4.440 4.393 4.393 581 -0.04(-0.93%)
Mar 30, 2011 4.435 4.590 4.435 4.435 1,743 +0.07(+1.66%)
Mar 24, 2011 4.362 4.362 4.362 4.362 0 +0.03(+0.60%)
Mar 23, 2011 4.388 4.388 4.337 4.337 2,661 +0.00(+0.00%)
Mar 22, 2011 4.522 4.522 4.337 4.337 4,396 -0.31(-6.67%)
Mar 21, 2011 4.646 4.646 4.646 4.646 3,680 +0.00(+0.00%)
Mar 17, 2011 4.646 4.646 4.646 4.646 0 -0.03(-0.66%)
Mar 16, 2011 4.662 4.686 4.646 4.677 2,006 -0.07(-1.52%)
Mar 14, 2011 4.750 4.750 4.750 4.750 0 +0.10(+2.22%)
Mar 11, 2011 4.646 4.652 4.646 4.646 581 -0.01(-0.11%)
Mar 09, 2011 4.652 4.652 4.652 4.652 193 -0.03(-0.66%)
Mar 07, 2011 4.683 4.683 4.683 4.683 0 +0.03(+0.67%)
Mar 04, 2011 4.652 4.652 4.652 4.652 387 -0.12(-2.59%)
Mar 03, 2011 4.863 5.034 4.672 4.775 13,998 +0.04(+0.76%)
Mar 02, 2011 4.497 4.775 4.486 4.739 5,152 +0.29(+6.50%)
Mar 01, 2011 4.461 4.801 4.450 4.450 8,210 -0.12(-2.60%)
Feb 28, 2011 4.703 4.703 4.569 4.569 3,680 -0.08(-1.67%)
Feb 25, 2011 4.982 5.023 4.409 4.646 7,844 -0.11(-2.39%)
Feb 24, 2011 4.935 5.137 4.734 4.760 5,348 -0.19(-3.76%)
Feb 23, 2011 5.126 5.126 4.801 4.946 7,554 +0.30(+6.44%)
Feb 22, 2011 4.729 4.915 4.590 4.646 2,779 +0.10(+2.10%)
Feb 18, 2011 4.956 4.956 4.551 4.551 15,139 -0.29(-5.92%)
Feb 17, 2011 5.003 5.043 4.760 4.837 15,434 +0.17(+3.54%)
Feb 16, 2011 5.034 5.034 4.672 4.672 2,394 -0.12(-2.58%)
Feb 15, 2011 4.853 4.856 4.667 4.796 1,632 +0.05(+0.98%)
Feb 14, 2011 4.848 4.848 4.750 4.750 774 +0.00(+0.00%)
Feb 08, 2011 4.739 4.750 4.750 4.750 1,355 +0.00(+0.00%)
Feb 07, 2011 4.750 4.750 4.646 4.750 15,883 -0.10(-2.02%)
Feb 01, 2011 4.848 4.848 4.848 4.848 968 +0.05(+0.97%)
Jan 31, 2011 4.801 4.801 4.801 4.801 364 +0.00(+0.00%)
Jan 26, 2011 4.832 4.801 4.801 4.801 5,677 +0.10(+2.17%)
Jan 20, 2011 4.699 4.699 4.699 4.699 195 -0.13(-2.65%)
Jan 18, 2011 4.827 4.827 4.827 4.827 195 +0.00(+0.00%)
Jan 13, 2011 4.750 4.827 4.827 4.827 4,307 +0.13(+2.72%)
Jan 07, 2011 4.735 4.699 4.699 4.699 2,740 -0.15(-3.06%)
Jan 03, 2011 4.847 4.847 4.847 4.847 1,174 +0.12(+2.59%)
Dec 30, 2010 4.709 4.725 4.725 4.725 978 -0.15(-3.04%)
Dec 23, 2010 4.873 4.873 4.873 4.873 195 +0.00(+0.00%)
Dec 22, 2010 4.873 4.873 4.873 4.873 391 +0.01(+0.10%)
Dec 21, 2010 4.868 4.873 4.852 4.868 3,281 +0.01(+0.21%)
Dec 20, 2010 4.857 4.857 4.857 4.857 195 -0.08(-1.65%)
Dec 17, 2010 5.036 5.052 4.903 4.939 4,199 +0.09(+1.79%)
Dec 16, 2010 4.878 4.878 4.852 4.852 973 -0.06(-1.25%)
Dec 15, 2010 5.026 5.026 4.903 4.914 5,286 +0.05(+1.05%)
Dec 13, 2010 4.847 5.103 4.847 4.863 35,184 +0.06(+1.28%)
Dec 10, 2010 4.801 4.801 4.801 4.801 763 -0.05(-1.05%)
Dec 08, 2010 4.852 4.852 4.852 4.852 978 -0.00(-0.01%)
Dec 07, 2010 4.853 4.853 4.853 4.853 293 +0.00(+0.01%)
Dec 02, 2010 4.919 4.852 4.852 4.852 1,370 -0.07(-1.34%)
Dec 01, 2010 4.918 4.918 4.918 4.918 507 +0.13(+2.76%)
Nov 26, 2010 4.786 4.786 4.786 4.786 0 -0.15(-3.10%)
Nov 23, 2010 4.939 4.939 4.939 4.939 0 -0.03(-0.62%)
Nov 22, 2010 4.970 4.970 4.921 4.970 1,949 +0.09(+1.88%)
Nov 19, 2010 4.873 4.878 4.873 4.878 391 +0.00(+0.00%)
Nov 17, 2010 4.878 4.878 4.878 4.878 0 -0.02(-0.42%)
Nov 16, 2010 4.852 4.954 4.827 4.898 4,389 +0.05(+0.95%)
Nov 15, 2010 4.878 4.878 4.852 4.852 1,762 +0.03(+0.53%)
Nov 10, 2010 4.827 4.827 4.827 4.827 0 -0.03(-0.53%)
Nov 08, 2010 4.699 4.852 4.852 4.852 2,740 -0.10(-2.06%)
Nov 05, 2010 4.949 4.954 4.811 4.954 2,582 +0.31(+6.59%)
Nov 04, 2010 4.750 4.750 4.597 4.648 6,836 -0.16(-3.40%)
Nov 03, 2010 4.949 4.949 4.811 4.811 978 +0.08(+1.62%)
Nov 02, 2010 4.735 4.735 4.735 4.735 391 +0.11(+2.32%)
Oct 25, 2010 4.612 4.628 4.628 4.628 3,760 +0.08(+1.78%)
Oct 22, 2010 4.547 4.547 4.547 4.547 481 -0.13(-2.70%)
Oct 14, 2010 4.729 4.673 4.673 4.673 5,344 -0.03(-0.54%)
Oct 13, 2010 4.698 4.698 4.698 4.698 989 -0.03(-0.53%)
Oct 12, 2010 4.724 4.724 4.724 4.724 197 -0.11(-2.20%)
Oct 11, 2010 4.825 4.860 4.799 4.830 6,829 +0.01(+0.10%)
Oct 08, 2010 4.799 4.825 4.754 4.825 1,781 +0.00(+0.00%)
Oct 04, 2010 5.153 4.825 4.825 4.825 10,293 -0.42(-8.00%)
Oct 01, 2010 5.052 5.244 4.865 5.244 4,402 +0.38(+7.90%)
Sep 30, 2010 4.724 4.860 4.724 4.860 2,969 +0.30(+6.65%)
Sep 29, 2010 5.133 5.133 4.557 4.557 10,431 -0.25(-5.15%)
Sep 28, 2010 5.108 5.133 4.804 4.804 5,443 -0.10(-1.96%)
Sep 27, 2010 4.900 4.900 4.900 4.900 773 -0.15(-3.00%)
Sep 17, 2010 5.052 5.052 5.052 5.052 395 +0.15(+3.09%)
Sep 14, 2010 4.900 4.900 4.900 4.900 989 -0.15(-3.00%)
Sep 08, 2010 5.052 5.052 5.052 5.052 593 +0.00(+0.00%)
Sep 03, 2010 5.178 5.052 5.052 5.052 11,678 -0.05(-0.89%)
Sep 02, 2010 5.052 5.097 5.052 5.097 1,781 +0.06(+1.20%)
Sep 01, 2010 4.951 5.037 4.951 5.037 2,373 +0.05(+1.01%)
Aug 31, 2010 4.951 4.986 4.951 4.986 1,583 +0.15(+3.13%)
Aug 26, 2010 4.835 4.835 4.835 4.835 197 -0.10(-2.05%)
Aug 25, 2010 5.057 5.057 4.936 4.936 1,058 -0.02(-0.31%)
Aug 23, 2010 5.037 4.951 4.951 4.951 2,177 +0.10(+2.08%)
Aug 20, 2010 5.153 5.153 4.804 4.850 6,013 -0.14(-2.83%)
Aug 18, 2010 4.956 4.991 4.991 4.991 3,760 +0.22(+4.55%)
Aug 17, 2010 4.789 4.789 4.774 4.774 1,146 -0.07(-1.46%)
Aug 16, 2010 4.835 4.926 4.835 4.845 2,203 -0.10(-1.94%)
Aug 11, 2010 4.905 4.941 4.941 4.941 6,136 -0.06(-1.21%)
Aug 10, 2010 4.840 5.153 4.688 5.001 42,862 +0.21(+4.32%)
Aug 09, 2010 5.153 5.204 4.698 4.794 28,826 -0.17(-3.36%)
Aug 06, 2010 4.991 5.133 4.885 4.961 14,386 +0.07(+1.34%)
Aug 05, 2010 5.092 5.092 4.895 4.895 1,959 -0.20(-3.87%)
Aug 04, 2010 4.597 5.224 4.597 5.092 35,962 +0.35(+7.46%)
Aug 03, 2010 4.749 4.850 4.623 4.739 5,698 +0.03(+0.54%)
Aug 02, 2010 4.693 4.713 4.693 4.713 395 -0.09(-1.89%)
Jul 28, 2010 4.804 4.804 4.804 4.804 0 +0.65(+15.55%)
Jul 27, 2010 4.168 4.352 4.133 4.158 19,313 -0.14(-3.25%)
Jul 26, 2010 4.123 4.392 4.123 4.298 8,210 +0.03(+0.82%)
Jul 23, 2010 4.188 4.312 4.168 4.263 4,006 -0.17(-3.83%)
Jul 22, 2010 4.183 4.432 4.183 4.432 2,003 +0.26(+6.35%)
Jul 21, 2010 4.143 4.168 4.143 4.168 1,602 +0.04(+0.97%)
Jul 20, 2010 4.118 4.175 4.118 4.128 1,795 -0.05(-1.19%)
Jul 19, 2010 4.123 4.178 4.118 4.178 2,568 -0.03(-0.83%)
Jul 16, 2010 4.158 4.243 4.113 4.213 5,667 -0.08(-1.97%)
Jul 15, 2010 4.233 4.298 4.158 4.298 2,354 +0.01(+0.35%)
Jul 14, 2010 4.108 4.312 4.108 4.283 55,921 +0.31(+7.92%)
Jul 13, 2010 4.223 4.263 3.968 3.968 28,595 -0.13(-3.28%)
Jul 12, 2010 4.253 4.253 4.023 4.103 5,770 -0.09(-2.14%)
Jul 08, 2010 4.317 4.193 4.193 4.193 2,804 +0.01(+0.24%)
Jul 07, 2010 4.327 4.337 4.118 4.183 17,803 -0.23(-5.20%)
Jul 06, 2010 4.502 4.692 4.362 4.412 14,905 +0.09(+2.20%)
Jul 02, 2010 4.412 4.412 4.317 4.317 3,005 -0.18(-4.10%)
Jul 01, 2010 4.617 4.617 4.457 4.502 2,492 +0.00(+0.00%)
Jun 30, 2010 4.562 4.692 4.447 4.502 7,360 -0.06(-1.31%)
Jun 29, 2010 4.238 4.697 4.028 4.562 24,270 +0.40(+9.72%)
Jun 25, 2010 4.063 4.412 3.993 4.158 576,303 +0.11(+2.71%)
Jun 24, 2010 4.168 4.482 3.993 4.048 55,258 -0.22(-5.15%)
Jun 23, 2010 4.233 4.357 4.213 4.268 33,630 +0.04(+1.06%)
Jun 22, 2010 4.188 4.367 4.173 4.223 19,345 +0.07(+1.68%)
Jun 21, 2010 4.342 4.342 4.138 4.153 12,890 -0.09(-2.12%)
Jun 18, 2010 4.467 4.467 4.243 4.243 26,997 -0.19(-4.28%)
Jun 17, 2010 4.417 4.492 4.417 4.432 4,970 -0.02(-0.45%)
Jun 16, 2010 4.387 4.512 4.387 4.452 5,285 -0.10(-2.19%)
Jun 15, 2010 4.492 4.577 4.492 4.552 9,234 -0.20(-4.20%)
Jun 14, 2010 4.916 4.916 4.552 4.752 4,191 -0.17(-3.45%)
Jun 11, 2010 4.936 4.936 4.527 4.921 9,526 +0.17(+3.68%)
Jun 10, 2010 4.647 4.891 4.592 4.747 43,205 +0.07(+1.49%)
Jun 09, 2010 4.752 4.752 4.572 4.677 2,300 +0.07(+1.52%)
Jun 08, 2010 4.622 4.732 4.542 4.607 4,816 -0.02(-0.54%)
Jun 07, 2010 4.732 4.867 4.497 4.632 20,619 -0.06(-1.38%)
Jun 04, 2010 4.852 4.852 4.697 4.697 6,733 -0.38(-7.47%)
Jun 03, 2010 5.196 5.201 4.971 5.076 8,753 -0.26(-4.95%)
Jun 02, 2010 4.647 5.341 4.647 5.341 27,411 +0.61(+12.87%)
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.