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 UNCHANGED
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 31, 2012 4.681 4.681 4.681 4.681 182 +0.08(+1.67%)
May 30, 2012 4.604 4.604 4.604 4.604 546 -0.01(-0.24%)
May 29, 2012 4.742 4.780 4.615 4.615 10,343 -0.12(-2.55%)
May 24, 2012 4.819 4.736 4.736 4.736 3,094 -0.09(-1.82%)
May 23, 2012 4.824 4.824 4.824 4.824 364 -0.07(-1.35%)
May 22, 2012 4.621 4.945 4.621 4.890 4,914 +0.28(+6.08%)
May 21, 2012 4.637 4.637 4.610 4.610 2,642 -0.03(-0.71%)
May 18, 2012 4.945 4.945 4.643 4.643 2,941 -0.16(-3.43%)
May 17, 2012 4.808 4.808 4.808 4.808 728 -0.19(-3.74%)
May 16, 2012 4.994 4.994 4.994 4.994 931 +0.19(+3.88%)
May 15, 2012 4.819 4.819 4.808 4.808 1,166 +0.03(+0.57%)
May 11, 2012 4.786 4.780 4.780 4.780 546 -0.14(-2.79%)
May 10, 2012 4.797 4.940 4.797 4.918 19,292 +0.25(+5.29%)
May 08, 2012 4.681 4.670 4.670 4.670 910 +0.00(+0.00%)
May 02, 2012 4.846 4.670 4.670 4.670 2,912 -0.21(-4.28%)
May 01, 2012 4.863 4.879 4.863 4.879 546 +0.21(+4.47%)
Apr 30, 2012 4.670 4.670 4.670 4.670 285 +0.06(+1.19%)
Apr 23, 2012 4.626 4.615 4.615 4.615 1,841 -0.07(-1.51%)
Apr 20, 2012 4.805 4.805 4.686 4.686 11,516 -0.09(-1.93%)
Apr 13, 2012 4.778 4.778 4.778 4.778 920 +0.00(+0.00%)
Apr 11, 2012 4.914 4.778 4.778 4.778 3,499 -0.14(-2.87%)
Apr 10, 2012 4.894 4.919 4.894 4.919 1,841 -0.10(-1.95%)
Apr 02, 2012 5.017 5.017 5.017 5.017 736 +0.19(+3.94%)
Mar 30, 2012 4.941 4.941 4.757 4.827 8,775 -0.12(-2.42%)
Mar 28, 2012 4.947 4.947 4.947 4.947 184 +0.00(+0.00%)
Mar 27, 2012 4.947 4.947 4.947 4.947 184 -0.07(-1.35%)
Mar 26, 2012 5.014 5.014 5.014 5.014 184 +0.07(+1.37%)
Mar 23, 2012 4.947 4.947 4.947 4.947 289 +0.00(+0.00%)
Mar 22, 2012 4.947 4.947 4.947 4.947 1,841 -0.08(-1.62%)
Mar 16, 2012 4.968 5.028 5.028 5.028 17,127 +0.09(+1.76%)
Mar 15, 2012 4.968 4.968 4.941 4.941 2,438 +0.00(+0.00%)
Mar 13, 2012 4.941 4.941 4.941 4.941 184 +0.02(+0.44%)
Mar 12, 2012 4.941 4.941 4.909 4.919 8,103 +0.00(+0.00%)
Mar 08, 2012 4.930 4.919 4.919 4.919 1,657 -0.02(-0.44%)
Mar 05, 2012 4.898 4.941 4.941 4.941 1,841 -0.08(-1.62%)
Mar 01, 2012 5.023 5.023 5.023 5.023 552 +0.06(+1.20%)
Feb 29, 2012 5.012 5.012 4.941 4.963 4,011 -0.05(-0.98%)
Feb 23, 2012 5.012 5.012 5.012 5.012 8,655 -0.01(-0.11%)
Feb 21, 2012 5.017 5.017 5.017 5.017 184 +0.00(+0.00%)
Feb 17, 2012 5.017 5.017 5.017 5.017 552 +0.10(+2.10%)
Feb 15, 2012 5.006 4.914 4.914 4.914 4,972 -0.05(-1.09%)
Feb 13, 2012 4.968 4.968 4.968 4.968 184 +0.04(+0.88%)
Feb 10, 2012 4.925 4.925 4.925 4.925 331 -0.08(-1.63%)
Feb 09, 2012 4.914 5.017 4.914 5.006 2,291 +0.09(+1.77%)
Feb 08, 2012 4.919 4.919 4.919 4.919 184 +0.01(+0.11%)
Feb 07, 2012 4.925 4.925 4.914 4.914 817 -0.00(-0.00%)
Feb 03, 2012 4.925 4.914 4.914 4.914 920 +0.00(+0.00%)
Jan 30, 2012 4.914 4.914 4.914 4.914 184 -0.05(-1.09%)
Jan 27, 2012 4.968 4.968 4.968 4.968 1,841 +0.10(+2.01%)
Jan 25, 2012 4.881 4.871 4.871 4.871 1,117 -0.10(-1.95%)
Jan 23, 2012 4.967 4.967 4.967 4.967 3,538 +0.01(+0.11%)
Jan 20, 2012 4.935 4.962 4.935 4.962 1,271 +0.10(+2.10%)
Jan 10, 2012 4.871 4.860 4.860 4.860 744 +0.04(+0.89%)
Jan 06, 2012 4.817 4.817 4.817 4.817 186 +0.06(+1.36%)
Jan 05, 2012 4.752 4.752 4.752 4.752 372 -0.08(-1.56%)
Jan 03, 2012 4.908 4.828 4.828 4.828 2,234 -0.10(-2.07%)
Dec 30, 2011 4.845 4.930 4.779 4.930 22,994 +0.07(+1.44%)
Dec 29, 2011 4.849 4.860 4.817 4.860 11,327 +0.07(+1.46%)
Dec 28, 2011 4.752 4.834 4.752 4.790 2,048 +0.01(+0.22%)
Dec 27, 2011 4.715 4.779 4.715 4.779 1,489 -0.02(-0.34%)
Dec 23, 2011 4.736 4.795 4.715 4.795 4,841 +0.04(+0.79%)
Dec 21, 2011 4.811 4.811 4.758 4.758 744 +0.06(+1.26%)
Dec 20, 2011 4.940 4.940 4.699 4.699 2,748 -0.20(-4.16%)
Dec 15, 2011 4.903 4.903 4.903 4.903 0 -0.04(-0.76%)
Dec 13, 2011 4.940 4.940 4.940 4.940 0 +0.05(+1.10%)
Dec 12, 2011 4.892 4.892 4.887 4.887 558 -0.04(-0.87%)
Dec 07, 2011 4.887 4.930 4.930 4.930 744 +0.01(+0.22%)
Dec 06, 2011 4.956 4.962 4.887 4.919 2,000 +0.05(+0.97%)
Dec 05, 2011 4.872 4.872 4.872 4.872 186 -0.09(-1.82%)
Dec 02, 2011 4.962 4.962 4.962 4.962 8,379 +0.00(+0.00%)
Nov 30, 2011 4.704 4.962 4.962 4.962 2,420 +0.26(+5.60%)
Nov 29, 2011 4.699 4.699 4.699 4.699 931 +0.00(+0.00%)
Nov 28, 2011 4.801 4.833 4.699 4.699 2,236 +0.00(+0.00%)
Nov 23, 2011 4.801 4.699 4.699 4.699 558 -0.07(-1.49%)
Nov 22, 2011 4.822 4.822 4.770 4.770 1,171 +0.12(+2.68%)
Nov 18, 2011 4.672 4.645 4.645 4.645 372 +0.04(+0.82%)
Nov 17, 2011 4.511 4.607 4.511 4.607 886 +0.09(+1.90%)
Nov 15, 2011 4.538 4.521 4.521 4.521 2,048 +0.05(+1.08%)
Nov 14, 2011 4.473 4.473 4.473 4.473 372 +0.06(+1.34%)
Nov 11, 2011 4.441 4.447 4.377 4.414 2,607 -0.15(-3.29%)
Nov 10, 2011 4.548 4.564 4.377 4.564 2,651 +0.13(+3.03%)
Nov 09, 2011 4.344 4.430 4.344 4.430 4,469 -0.03(-0.60%)
Nov 08, 2011 4.328 4.564 4.328 4.457 13,340 -0.03(-0.60%)
Nov 07, 2011 3.888 4.645 3.888 4.484 19,000 +0.67(+17.61%)
Nov 04, 2011 3.490 3.813 3.490 3.813 12,391 +0.38(+10.94%)
Nov 03, 2011 3.448 3.453 3.421 3.437 6,305 +0.08(+2.26%)
Nov 02, 2011 3.356 3.361 3.356 3.361 1,888 +0.05(+1.43%)
Nov 01, 2011 3.313 3.313 3.313 3.313 186 +0.05(+1.48%)
Oct 31, 2011 3.383 3.394 3.265 3.265 2,309 -0.17(-4.93%)
Oct 28, 2011 3.431 3.434 3.431 3.434 912 -0.00(-0.07%)
Oct 27, 2011 3.303 3.442 3.303 3.437 3,351 +0.13(+4.07%)
Oct 26, 2011 3.472 3.472 3.303 3.303 8,364 -0.17(-4.87%)
Oct 24, 2011 3.355 3.472 3.472 3.472 2,649 +0.11(+3.30%)
Oct 21, 2011 3.361 3.361 3.361 3.361 189 +0.05(+1.60%)
Oct 20, 2011 3.324 3.355 3.308 3.308 1,892 -0.08(-2.34%)
Oct 19, 2011 3.313 3.387 3.313 3.387 946 -0.02(-0.47%)
Oct 14, 2011 3.403 3.403 3.403 3.403 378 +0.00(+0.00%)
Oct 13, 2011 3.456 3.461 3.403 3.403 2,456 +0.01(+0.16%)
Oct 12, 2011 3.780 3.780 3.303 3.398 14,229 +0.01(+0.31%)
Oct 11, 2011 3.361 3.387 3.361 3.387 1,858 -0.05(-1.38%)
Oct 10, 2011 3.567 3.593 3.413 3.435 11,491 -0.03(-0.91%)
Oct 07, 2011 3.487 3.588 3.456 3.466 6,434 +0.04(+1.23%)
Oct 06, 2011 3.487 3.604 3.387 3.424 14,057 -0.14(-4.00%)
Oct 05, 2011 3.540 3.593 3.530 3.567 4,343 -0.04(-1.03%)
Oct 04, 2011 3.963 3.963 3.487 3.604 11,733 -0.44(-10.85%)
Oct 03, 2011 4.074 4.074 3.699 4.042 8,909 -0.04(-1.04%)
Sep 30, 2011 4.106 4.254 3.736 4.085 6,623 +0.17(+4.32%)
Sep 29, 2011 3.472 3.968 3.472 3.915 17,181 +0.46(+13.30%)
Sep 27, 2011 3.297 3.456 3.456 3.456 4,163 +0.23(+7.21%)
Sep 26, 2011 3.419 3.487 3.223 3.223 8,523 -0.37(-10.29%)
Sep 23, 2011 3.699 3.699 3.567 3.593 8,326 -0.14(-3.82%)
Sep 21, 2011 3.736 3.736 3.736 3.736 189 -0.12(-3.15%)
Sep 20, 2011 3.894 3.905 3.841 3.857 2,649 -0.10(-2.41%)
Sep 19, 2011 3.836 3.952 3.836 3.952 2,859 +0.04(+0.94%)
Sep 15, 2011 3.915 3.915 3.915 3.915 0 +0.01(+0.14%)
Sep 14, 2011 4.079 4.079 3.855 3.910 8,714 -0.22(-5.37%)
Sep 13, 2011 4.122 4.198 3.815 4.132 9,471 +0.09(+2.22%)
Sep 12, 2011 3.852 4.164 3.852 4.042 3,974 +0.33(+8.97%)
Sep 09, 2011 3.715 3.715 3.709 3.709 946 -0.57(-13.23%)
Sep 02, 2011 4.259 4.275 4.275 4.275 378 +0.00(+0.00%)
Sep 01, 2011 4.259 4.275 4.174 4.275 2,477 +0.08(+1.89%)
Aug 31, 2011 4.053 4.322 3.968 4.196 11,544 +0.02(+0.51%)
Aug 30, 2011 4.164 4.248 4.164 4.174 2,615 -0.18(-4.24%)
Aug 29, 2011 4.153 4.359 4.153 4.359 972 +0.05(+1.23%)
Aug 24, 2011 4.227 4.306 4.306 4.306 13,058 +0.11(+2.52%)
Aug 22, 2011 4.127 4.201 4.201 4.201 567 +0.04(+0.89%)
Aug 19, 2011 4.079 4.164 4.079 4.164 567 +0.08(+1.94%)
Aug 18, 2011 4.095 4.095 4.085 4.085 847 +0.14(+3.48%)
Aug 17, 2011 3.915 3.963 3.915 3.947 4,541 +0.12(+3.03%)
Aug 16, 2011 3.963 3.963 3.699 3.831 3,169 -0.13(-3.20%)
Aug 12, 2011 3.958 3.958 3.958 3.958 0 -0.12(-2.85%)
Aug 11, 2011 4.435 4.435 3.794 4.074 2,236 -0.25(-5.75%)
Aug 10, 2011 4.254 4.388 4.243 4.322 5,866 +0.10(+2.25%)
Aug 09, 2011 4.428 4.560 4.227 4.227 4,920 -0.37(-8.05%)
Aug 08, 2011 4.597 4.597 4.597 4.597 946 -0.11(-2.25%)
Aug 05, 2011 4.703 4.703 4.703 4.703 6,101 +0.02(+0.46%)
Aug 03, 2011 4.814 4.681 4.681 4.681 2,649 -0.13(-2.65%)
Aug 02, 2011 4.719 4.808 4.676 4.808 5,488 +0.01(+0.22%)
Aug 01, 2011 4.729 4.803 4.729 4.798 756 +0.05(+1.00%)
Jul 29, 2011 4.771 4.771 4.750 4.750 2,081 +0.00(+0.00%)
Jul 28, 2011 4.671 4.750 4.650 4.750 4,541 -0.10(-2.09%)
Jul 27, 2011 4.650 4.852 4.650 4.852 1,890 +0.07(+1.46%)
Jul 26, 2011 4.782 4.782 4.782 4.782 191 +0.06(+1.22%)
Jul 25, 2011 4.542 4.761 4.542 4.725 5,931 +0.03(+0.56%)
Jul 22, 2011 4.698 4.698 4.552 4.698 3,252 -0.03(-0.53%)
Jul 21, 2011 4.651 4.724 4.578 4.724 3,432 +0.03(+0.53%)
Jul 20, 2011 4.693 4.698 4.500 4.698 2,678 +0.02(+0.33%)
Jul 19, 2011 4.427 4.683 4.427 4.683 3,480 +0.11(+2.40%)
Jul 18, 2011 4.411 4.573 4.411 4.573 2,391 +0.10(+2.34%)
Jul 15, 2011 4.698 4.698 4.468 4.468 3,325 -0.10(-2.17%)
Jul 12, 2011 4.646 4.568 4.568 4.568 2,104 -0.11(-2.46%)
Jul 11, 2011 4.604 4.683 4.604 4.683 669 +0.08(+1.70%)
Jul 08, 2011 4.683 4.777 4.578 4.604 4,018 -0.07(-1.56%)
Jul 07, 2011 4.468 4.678 4.468 4.678 765 -0.06(-1.32%)
Jul 06, 2011 4.604 4.740 4.604 4.740 1,035 +0.02(+0.44%)
Jul 01, 2011 4.704 4.719 4.719 4.719 574 +0.02(+0.33%)
Jun 29, 2011 4.740 4.704 4.704 4.704 574 -0.02(-0.44%)
Jun 27, 2011 4.657 4.725 4.725 4.725 382 -0.11(-2.27%)
Jun 24, 2011 4.547 4.834 4.547 4.834 3,181 +0.14(+2.89%)
Jun 23, 2011 4.719 4.730 4.458 4.698 16,466 -0.02(-0.44%)
Jun 22, 2011 4.719 4.719 4.589 4.719 3,061 +0.04(+0.89%)
Jun 21, 2011 4.693 4.693 4.678 4.678 2,523 +0.04(+0.79%)
Jun 20, 2011 4.557 4.683 4.557 4.641 12,245 -0.09(-1.99%)
Jun 17, 2011 4.610 4.735 4.526 4.735 2,701 +0.04(+0.78%)
Jun 16, 2011 4.521 4.698 4.489 4.698 4,592 +0.01(+0.11%)
Jun 15, 2011 4.693 4.693 4.693 4.693 765 +0.03(+0.67%)
Jun 14, 2011 4.599 4.662 4.573 4.662 2,828 +0.03(+0.68%)
Jun 13, 2011 4.662 4.662 4.625 4.630 1,722 -0.17(-3.49%)
Jun 09, 2011 4.516 4.798 4.798 4.798 3,635 +0.05(+0.99%)
Jun 08, 2011 4.678 4.782 4.374 4.751 7,372 +0.11(+2.48%)
Jun 07, 2011 4.646 4.662 4.636 4.636 956 -0.03(-0.67%)
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.