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, 2016 5.863 5.849 5.849 5.849 171 +0.04(+0.69%)
May 27, 2016 5.949 5.809 5.809 5.809 13,690 -0.15(-2.50%)
May 26, 2016 5.958 5.958 5.958 5.958 485 -0.03(-0.52%)
May 25, 2016 5.989 5.998 5.982 5.990 1,912 +0.00(+0.01%)
May 24, 2016 6.042 6.042 5.989 5.989 604 -0.01(-0.22%)
May 23, 2016 5.863 6.015 5.843 6.002 2,775 +0.11(+1.80%)
May 20, 2016 5.982 5.982 5.896 5.896 2,774 -0.04(-0.65%)
May 18, 2016 5.902 5.934 5.934 5.934 1,955 +0.03(+0.54%)
May 17, 2016 5.982 5.982 5.902 5.902 1,152 -0.07(-1.11%)
May 16, 2016 6.042 6.075 5.949 5.969 8,215 -0.02(-0.33%)
May 13, 2016 5.896 6.009 5.896 5.989 1,096 +0.05(+0.82%)
May 11, 2016 5.962 5.940 5.940 5.940 142 -0.04(-0.59%)
May 10, 2016 5.976 5.976 5.976 5.976 272 -0.07(-1.10%)
May 09, 2016 6.069 6.082 6.042 6.042 2,021 +0.07(+1.11%)
May 04, 2016 5.936 5.976 5.976 5.976 151 +0.04(+0.59%)
May 03, 2016 5.982 5.995 5.929 5.941 8,300 -0.04(-0.70%)
May 02, 2016 5.922 6.015 5.916 5.982 2,259 -0.12(-2.01%)
Apr 28, 2016 6.115 6.105 6.105 6.105 45 -0.01(-0.16%)
Apr 27, 2016 6.162 6.162 6.115 6.115 2,262 +0.17(+2.79%)
Apr 26, 2016 5.982 5.982 5.949 5.949 456 +0.03(+0.55%)
Apr 22, 2016 5.916 5.916 5.916 5.916 292 -0.05(-0.77%)
Apr 20, 2016 5.969 5.962 5.962 5.962 82 +0.06(+1.00%)
Apr 18, 2016 5.982 5.903 5.903 5.903 66 -0.01(-0.22%)
Apr 15, 2016 6.008 6.015 5.916 5.916 2,248 -0.04(-0.66%)
Apr 13, 2016 5.949 5.956 5.956 5.956 2,281 +0.00(+0.07%)
Apr 12, 2016 6.199 6.199 5.883 5.952 67,578 +0.02(+0.38%)
Apr 11, 2016 5.916 5.929 5.883 5.929 2,266 +0.01(+0.22%)
Apr 08, 2016 5.916 5.916 5.910 5.916 14,246 +0.07(+1.12%)
Apr 06, 2016 5.818 5.850 5.850 5.850 3 +0.17(+2.91%)
Apr 05, 2016 6.077 6.094 5.670 5.685 4,749 -0.34(-5.69%)
Apr 04, 2016 6.219 6.219 6.028 6.028 1,034 +0.30(+5.16%)
Apr 01, 2016 5.942 5.942 5.686 5.732 2,120 -0.02(-0.37%)
Mar 31, 2016 5.773 6.032 5.752 5.753 8,087 +0.03(+0.60%)
Mar 30, 2016 5.769 5.769 5.719 5.719 1,565 -0.17(-2.87%)
Mar 29, 2016 6.212 6.212 5.888 5.888 1,531 -0.01(-0.15%)
Mar 28, 2016 5.896 5.896 5.896 5.896 231 +0.06(+0.99%)
Mar 24, 2016 5.975 5.839 5.839 5.839 27,686 -0.25(-4.09%)
Mar 23, 2016 5.935 6.087 5.935 6.087 3,515 +0.26(+4.47%)
Mar 22, 2016 5.916 5.916 5.827 5.827 5,438 -0.19(-3.13%)
Mar 21, 2016 6.015 6.015 6.015 6.015 316 +0.10(+1.67%)
Mar 17, 2016 5.910 5.916 5.916 5.916 18 +0.10(+1.69%)
Mar 16, 2016 5.818 5.818 5.818 5.818 1,217 -0.03(-0.56%)
Mar 11, 2016 5.916 5.850 5.850 5.850 6,541 -0.05(-0.89%)
Mar 10, 2016 5.782 5.903 5.782 5.903 1,043 +0.27(+4.78%)
Mar 04, 2016 5.916 5.633 5.633 5.633 41 -0.10(-1.81%)
Mar 03, 2016 5.910 5.916 5.679 5.737 2,365 -0.15(-2.48%)
Mar 01, 2016 5.850 5.883 5.883 5.883 79 -0.03(-0.56%)
Feb 29, 2016 5.916 5.916 5.916 5.916 1,369 +0.00(+0.00%)
Feb 22, 2016 5.916 5.916 5.916 5.916 101 +0.10(+1.69%)
Feb 19, 2016 5.910 5.916 5.818 5.818 3,822 -0.10(-1.66%)
Feb 17, 2016 5.890 5.915 5.915 5.915 1,825 +0.09(+1.57%)
Feb 16, 2016 5.824 5.824 5.818 5.824 1,078 -0.09(-1.56%)
Feb 12, 2016 5.910 5.916 5.916 5.916 1,369 +0.09(+1.58%)
Feb 11, 2016 5.916 5.919 5.811 5.824 1,042 -0.19(-3.17%)
Feb 10, 2016 6.140 6.140 6.015 6.015 3,079 -0.01(-0.22%)
Feb 05, 2016 6.028 6.028 6.028 6.028 4 -0.12(-1.92%)
Feb 04, 2016 6.133 6.146 6.133 6.146 3,673 +0.10(+1.63%)
Feb 03, 2016 6.048 6.048 6.048 6.048 1,530 -0.05(-0.76%)
Feb 02, 2016 6.094 6.094 6.094 6.094 173 +0.01(+0.22%)
Feb 01, 2016 6.034 6.080 6.034 6.080 305 -0.03(-0.54%)
Jan 29, 2016 6.113 6.113 6.113 6.113 387 -0.02(-0.38%)
Jan 28, 2016 6.048 6.137 6.048 6.137 1,512 +0.06(+0.93%)
Jan 26, 2016 6.074 6.080 6.080 6.080 39 +0.03(+0.43%)
Jan 22, 2016 6.054 6.054 6.054 6.054 73 +0.03(+0.43%)
Jan 20, 2016 6.015 6.029 6.029 6.029 4 +0.01(+0.18%)
Jan 19, 2016 5.995 6.041 5.995 6.018 856 -0.01(-0.18%)
Jan 15, 2016 6.126 6.028 6.028 6.028 1,845 -0.10(-1.59%)
Jan 14, 2016 6.080 6.126 6.080 6.126 521 -0.01(-0.09%)
Jan 12, 2016 6.074 6.132 6.132 6.132 19 +0.03(+0.56%)
Jan 11, 2016 5.989 6.097 5.989 6.097 985 +0.12(+2.02%)
Jan 07, 2016 6.308 5.976 5.976 5.976 15 -0.14(-2.23%)
Jan 05, 2016 6.113 6.113 6.113 6.113 1 -0.18(-2.89%)
Jan 04, 2016 6.263 6.308 6.211 6.295 7,078 +0.22(+3.64%)
Dec 28, 2015 6.269 6.074 6.074 6.074 1,076 -0.10(-1.68%)
Dec 24, 2015 6.191 6.178 6.178 6.178 2,152 +0.00(+0.00%)
Dec 23, 2015 6.256 6.256 6.178 6.178 6,879 -0.07(-1.04%)
Dec 22, 2015 6.360 6.360 6.243 6.243 1,588 -0.12(-1.84%)
Dec 21, 2015 6.503 6.503 6.360 6.360 461 -0.14(-2.20%)
Dec 18, 2015 6.343 6.503 6.343 6.503 2,082 +0.16(+2.56%)
Dec 17, 2015 6.360 6.360 6.341 6.341 2,148 -0.03(-0.41%)
Dec 16, 2015 6.367 6.367 6.367 6.367 349 -0.14(-2.20%)
Dec 15, 2015 6.510 6.510 6.510 6.510 307 +0.32(+5.25%)
Dec 10, 2015 6.510 6.185 6.185 6.185 615 -0.21(-3.29%)
Dec 09, 2015 6.396 6.509 6.396 6.396 1,706 -0.14(-2.14%)
Dec 08, 2015 6.536 6.536 6.536 6.536 238 +0.00(+0.00%)
Dec 07, 2015 6.536 6.536 6.536 6.536 1,104 +0.16(+2.45%)
Dec 04, 2015 6.264 6.380 6.264 6.380 1,620 +0.01(+0.20%)
Dec 01, 2015 6.542 6.367 6.367 6.367 6,765 -0.27(-4.09%)
Nov 30, 2015 6.341 6.638 6.321 6.638 5,950 +0.30(+4.69%)
Nov 27, 2015 6.321 6.341 6.321 6.341 382 +0.02(+0.31%)
Nov 25, 2015 6.341 6.321 6.321 6.321 1,537 +0.02(+0.31%)
Nov 24, 2015 6.237 6.341 6.237 6.302 8,039 +0.06(+0.94%)
Nov 23, 2015 6.130 6.243 6.130 6.243 2,088 +0.10(+1.67%)
Nov 20, 2015 6.061 6.141 6.061 6.141 1,168 +0.08(+1.31%)
Nov 19, 2015 6.106 6.106 6.061 6.061 1,892 +0.00(+0.00%)
Nov 18, 2015 6.088 6.088 6.061 6.061 738 -0.08(-1.38%)
Nov 17, 2015 6.146 6.178 6.033 6.146 3,762 +0.00(+0.00%)
Nov 16, 2015 6.178 6.178 6.112 6.146 9,375 +0.02(+0.32%)
Nov 13, 2015 6.173 6.173 6.113 6.126 2,697 +0.01(+0.21%)
Nov 12, 2015 6.120 6.178 6.113 6.113 1,465 -0.02(-0.36%)
Nov 11, 2015 6.146 6.146 6.133 6.135 2,400 +0.08(+1.31%)
Nov 10, 2015 6.146 6.146 6.056 6.056 19,931 -0.09(-1.46%)
Nov 09, 2015 6.087 6.178 6.074 6.146 11,142 +0.01(+0.11%)
Nov 06, 2015 5.957 6.139 5.957 6.139 1,077 +0.21(+3.51%)
Nov 05, 2015 5.911 5.931 5.911 5.931 1,543 -0.03(-0.44%)
Nov 04, 2015 5.892 6.178 5.703 5.957 6,967 +0.03(+0.54%)
Nov 03, 2015 5.924 5.925 5.924 5.925 656 -0.15(-2.45%)
Nov 02, 2015 6.172 6.178 6.074 6.074 7,877 +0.00(+0.00%)
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%)
Aug 04, 2015 5.277 5.289 5.219 5.257 4,668 -0.03(-0.61%)
Jul 31, 2015 5.412 5.289 5.289 5.289 83 -0.12(-2.14%)
Jul 30, 2015 5.367 5.405 5.367 5.405 1,255 +0.10(+1.82%)
Jul 29, 2015 5.360 5.360 5.309 5.309 5,913 -0.01(-0.24%)
Jul 28, 2015 5.353 5.353 5.309 5.322 5,292 -0.02(-0.36%)
Jul 27, 2015 5.341 5.353 5.341 5.341 4,286 +0.00(+0.00%)
Jul 23, 2015 5.341 5.341 5.341 5.341 44 -0.03(-0.59%)
Jul 22, 2015 5.452 5.452 5.372 5.372 471 -0.10(-1.74%)
Jul 21, 2015 5.372 5.468 5.372 5.468 629 -0.02(-0.29%)
Jul 20, 2015 5.379 5.484 5.379 5.484 629 +0.11(+2.07%)
Jul 16, 2015 5.430 5.372 5.372 5.372 2,516 +0.00(+0.00%)
Jul 15, 2015 5.372 5.372 5.372 5.372 209 -0.03(-0.59%)
Jul 14, 2015 5.404 5.414 5.404 5.404 2,241 +0.10(+1.80%)
Jul 10, 2015 5.309 5.309 5.309 5.309 3 -0.01(-0.12%)
Jul 09, 2015 5.378 5.378 5.315 5.315 1,368 +0.00(+0.00%)
Jul 08, 2015 5.315 5.315 5.315 5.315 327 -0.05(-0.91%)
Jul 07, 2015 5.315 5.364 5.315 5.364 2,195 -0.01(-0.23%)
Jul 06, 2015 5.376 5.376 5.376 5.376 265 +0.05(+1.03%)
Jul 02, 2015 5.461 5.322 5.322 5.322 1,415 -0.05(-0.95%)
Jul 01, 2015 5.277 5.372 5.277 5.372 2,142 +0.04(+0.84%)
Jun 30, 2015 5.417 5.468 5.309 5.328 7,309 -0.01(-0.24%)
Jun 29, 2015 5.468 5.468 5.341 5.341 663 -0.01(-0.12%)
Jun 26, 2015 5.341 5.366 5.334 5.347 7,416 +0.01(+0.12%)
Jun 25, 2015 5.468 5.468 5.341 5.341 3,683 -0.13(-2.33%)
Jun 24, 2015 5.468 5.468 5.468 5.468 511 +0.17(+3.12%)
Jun 23, 2015 5.430 5.430 5.302 5.302 314 -0.03(-0.48%)
Jun 22, 2015 5.298 5.455 5.298 5.328 1,690 +0.02(+0.36%)
Jun 19, 2015 5.512 5.589 5.309 5.309 24,418 -0.19(-3.47%)
Jun 18, 2015 5.500 5.500 5.278 5.500 14,526 +0.01(+0.12%)
Jun 17, 2015 5.500 5.550 5.283 5.493 8,951 -0.01(-0.23%)
Jun 16, 2015 5.550 5.550 5.341 5.506 9,262 +0.03(+0.58%)
Jun 15, 2015 5.385 5.506 5.239 5.474 9,097 -0.04(-0.81%)
Jun 12, 2015 5.519 5.519 5.519 5.519 1,778 +0.30(+5.72%)
Jun 09, 2015 5.226 5.220 5.220 5.220 471 -0.01(-0.12%)
Jun 08, 2015 5.226 5.226 5.226 5.226 314 +0.00(+0.00%)
Jun 05, 2015 5.182 5.226 5.150 5.226 10,525 +0.08(+1.48%)
Jun 04, 2015 5.309 5.322 5.086 5.150 17,210 -0.21(-3.91%)
Jun 02, 2015 5.271 5.360 5.360 5.360 2,201 +0.06(+1.08%)
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.