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 31, 2018 6.266 6.266 6.176 6.207 1,826 -0.04(-0.67%)
May 30, 2018 6.285 6.285 6.248 6.248 13,083 -0.22(-3.37%)
May 29, 2018 6.294 6.466 6.294 6.466 489 +0.18(+2.89%)
May 25, 2018 6.285 6.285 6.285 0 +0.04(+0.58%)
May 24, 2018 6.248 6.248 6.248 6.248 583 +0.00(+0.00%)
May 23, 2018 6.248 6.248 6.248 6.248 368 -0.13(-2.00%)
May 22, 2018 6.285 6.376 6.285 6.376 1,860 +0.05(+0.73%)
May 21, 2018 6.539 6.539 6.248 6.330 13,144 -0.21(-3.20%)
May 18, 2018 6.539 6.539 6.539 6.539 326 +0.09(+1.36%)
May 17, 2018 6.488 6.493 6.377 6.451 2,386 +0.20(+3.24%)
May 16, 2018 6.357 6.370 6.248 6.248 4,939 +0.00(+0.00%)
May 14, 2018 6.248 6.248 6.248 1 +0.00(+0.00%)
May 11, 2018 6.248 6.248 6.248 6.248 1,764 +0.00(+0.00%)
May 10, 2018 6.357 6.430 6.212 6.248 58,288 -0.02(-0.38%)
May 08, 2018 6.272 6.272 6.272 155 -0.09(-1.34%)
May 03, 2018 6.357 6.357 6.357 96 +0.07(+1.16%)
Apr 25, 2018 6.285 6.285 6.285 26 +0.04(+0.57%)
Apr 23, 2018 6.249 6.249 6.249 90 +0.00(+0.00%)
Apr 19, 2018 6.249 6.249 6.249 203 +0.00(+0.00%)
Apr 18, 2018 6.249 6.249 6.249 6.249 318 -0.00(-0.01%)
Apr 16, 2018 6.250 6.250 6.250 510 +0.00(+0.01%)
Apr 13, 2018 6.249 6.249 6.249 6.249 3,519 +0.00(+0.00%)
Apr 12, 2018 6.321 6.321 6.249 6.249 2,167 +0.00(+0.00%)
Apr 11, 2018 6.296 6.296 6.249 6.249 1,581 +0.00(+0.00%)
Apr 10, 2018 6.249 6.249 6.249 6.249 659 +0.00(+0.00%)
Apr 09, 2018 6.249 6.249 6.249 6.249 1,116 +0.00(+0.00%)
Apr 06, 2018 6.249 6.249 6.249 6.249 9,116 -0.22(-3.33%)
Apr 05, 2018 6.464 6.464 6.464 6.464 853 +0.22(+3.45%)
Apr 03, 2018 6.249 6.249 6.249 0 -0.07(-1.14%)
Apr 02, 2018 6.213 6.321 6.213 6.321 1,789 -0.04(-0.56%)
Mar 29, 2018 6.357 6.357 6.357 0 +0.08(+1.23%)
Mar 28, 2018 6.357 6.400 6.279 6.279 3,372 -0.10(-1.49%)
Mar 27, 2018 6.285 6.375 6.285 6.375 3,178 +0.15(+2.43%)
Mar 26, 2018 6.285 6.285 6.223 6.223 2,387 -0.17(-2.65%)
Mar 23, 2018 6.249 6.392 6.213 6.392 849 +0.17(+2.71%)
Mar 22, 2018 6.224 6.224 6.224 6.224 317 -0.11(-1.81%)
Mar 21, 2018 6.338 6.338 6.338 6.338 396 +0.04(+0.57%)
Mar 20, 2018 6.303 6.303 6.303 6.303 861 -0.09(-1.40%)
Mar 19, 2018 6.392 6.392 6.392 6.392 1,411 +0.00(+0.00%)
Mar 16, 2018 6.392 6.392 6.392 6.392 5,505 +0.22(+3.49%)
Mar 15, 2018 6.177 6.177 6.177 6.177 1,259 +0.00(+0.00%)
Mar 13, 2018 6.177 6.177 6.177 1 -0.10(-1.60%)
Mar 12, 2018 6.321 6.321 6.277 6.277 523 -0.09(-1.35%)
Mar 08, 2018 6.363 6.363 6.363 52 +0.08(+1.25%)
Mar 07, 2018 6.297 6.464 6.285 6.285 1,886 +0.00(+0.00%)
Mar 06, 2018 6.285 6.428 6.285 6.285 3,074 -0.14(-2.23%)
Mar 05, 2018 6.285 6.428 6.285 6.428 2,894 +0.09(+1.36%)
Feb 28, 2018 6.342 6.342 6.342 165 -0.02(-0.26%)
Feb 27, 2018 6.321 6.358 6.321 6.358 462 +0.04(+0.59%)
Feb 26, 2018 6.335 6.464 6.321 6.321 2,781 +0.00(+0.01%)
Feb 23, 2018 6.321 6.321 6.321 6.321 190 +0.01(+0.23%)
Feb 22, 2018 6.306 6.306 6.306 6.306 416 +0.20(+3.35%)
Feb 21, 2018 6.076 6.105 5.926 6.102 14,061 -0.13(-2.16%)
Feb 20, 2018 6.285 6.285 5.962 6.236 20,769 +0.02(+0.37%)
Feb 16, 2018 6.213 6.213 6.213 0 -0.14(-2.26%)
Feb 15, 2018 6.414 6.414 6.357 6.357 2,272 +0.04(+0.57%)
Feb 14, 2018 6.321 6.321 6.321 6.321 632 +0.14(+2.32%)
Feb 13, 2018 6.285 6.285 6.177 6.177 1,808 -0.14(-2.27%)
Feb 12, 2018 6.392 6.437 6.321 6.321 10,564 -0.04(-0.59%)
Feb 09, 2018 6.358 6.358 6.358 6.358 1,463 -0.11(-1.64%)
Feb 07, 2018 6.464 6.464 6.464 77 +0.18(+2.86%)
Feb 06, 2018 6.285 6.285 6.213 6.285 3,924 -0.11(-1.69%)
Feb 05, 2018 6.392 6.393 6.392 6.392 3,086 -0.05(-0.83%)
Feb 02, 2018 6.464 6.464 6.446 6.446 2,785 +0.16(+2.57%)
Jan 31, 2018 6.285 6.285 6.285 2 -0.07(-1.13%)
Jan 30, 2018 6.392 6.392 6.392 6.357 962 +0.04(+0.57%)
Jan 29, 2018 6.747 6.747 6.321 6.321 6,253 -0.04(-0.56%)
Jan 25, 2018 6.356 6.356 6.356 160 -0.00(-0.00%)
Jan 24, 2018 6.889 6.889 6.356 6.356 1,844 -0.04(-0.55%)
Jan 23, 2018 6.356 6.392 6.356 6.391 2,493 -0.00(-0.01%)
Jan 22, 2018 6.384 6.392 6.374 6.392 2,631 +0.05(+0.76%)
Jan 19, 2018 6.392 6.392 6.321 6.344 5,456 -0.01(-0.20%)
Jan 18, 2018 6.391 6.391 6.356 6.356 5,090 +0.00(+0.00%)
Jan 17, 2018 6.272 6.380 6.179 6.356 5,773 +0.04(+0.56%)
Jan 16, 2018 6.321 6.321 6.214 6.321 4,356 +0.05(+0.86%)
Jan 12, 2018 6.266 6.266 6.266 0 +0.03(+0.52%)
Jan 11, 2018 6.234 6.234 6.234 6.234 356 +0.02(+0.32%)
Jan 09, 2018 6.214 6.214 6.214 87 +0.03(+0.55%)
Jan 08, 2018 6.200 6.200 6.143 6.180 1,036 -0.07(-1.12%)
Jan 05, 2018 6.250 6.308 6.250 6.250 2,120 +0.14(+2.33%)
Jan 04, 2018 6.374 6.375 6.108 6.108 8,451 -0.28(-4.44%)
Jan 03, 2018 6.370 6.392 6.370 6.392 815 +0.04(+0.56%)
Jan 02, 2018 6.392 6.392 6.356 6.356 1,922 +0.00(+0.00%)
Dec 29, 2017 6.356 6.356 6.356 0 -0.00(-0.00%)
Dec 28, 2017 6.392 6.392 6.356 6.356 1,603 +0.00(+0.00%)
Dec 27, 2017 6.392 6.392 6.356 6.356 4,514 -0.03(-0.43%)
Dec 22, 2017 6.383 6.383 6.383 202 +0.02(+0.34%)
Dec 21, 2017 6.361 6.361 6.361 6.361 812 -0.07(-1.02%)
Dec 20, 2017 6.392 6.427 6.392 6.427 3,289 +0.04(+0.61%)
Dec 19, 2017 6.389 6.392 6.357 6.388 9,056 +0.00(+0.04%)
Dec 18, 2017 6.357 6.386 6.357 6.386 1,641 -0.01(-0.09%)
Dec 15, 2017 6.392 6.384 6.384 6.392 4,712 +0.01(+0.12%)
Dec 14, 2017 6.266 6.392 6.266 6.384 651 +0.02(+0.38%)
Dec 13, 2017 6.321 6.360 6.321 6.360 668 +0.00(+0.06%)
Dec 12, 2017 6.345 6.392 6.345 6.356 9,884 -0.04(-0.56%)
Dec 11, 2017 6.392 6.392 6.392 6.392 799 +0.00(+0.00%)
Dec 08, 2017 6.392 6.392 6.392 6.392 2,526 +0.14(+2.27%)
Dec 07, 2017 6.250 6.250 6.250 6.250 619 -0.14(-2.22%)
Dec 06, 2017 6.392 6.392 6.392 6.392 3,009 +0.00(+0.00%)
Dec 05, 2017 6.392 6.392 6.388 6.392 5,263 +0.00(+0.00%)
Dec 04, 2017 6.392 6.392 6.392 6.392 7,245 +0.18(+2.82%)
Dec 01, 2017 6.392 6.392 6.216 1,501 -0.18(-2.75%)
Nov 27, 2017 6.392 6.392 6.392 74 -0.14(-2.17%)
Nov 24, 2017 6.534 6.534 6.534 6.534 254 +0.24(+3.84%)
Nov 22, 2017 6.321 6.392 6.292 6.292 3,904 +0.04(+0.68%)
Nov 21, 2017 6.362 6.392 6.250 6.250 2,006 -0.07(-1.12%)
Nov 20, 2017 6.640 6.640 6.214 6.321 12,119 -0.06(-1.00%)
Nov 17, 2017 6.385 6.385 6.385 6.385 347 +0.21(+3.41%)
Nov 16, 2017 6.360 6.392 6.108 6.174 2,507 -0.22(-3.40%)
Nov 15, 2017 6.411 6.463 6.356 6.392 3,931 +0.04(+0.56%)
Nov 10, 2017 6.356 6.356 6.356 0 -0.38(-5.60%)
Nov 09, 2017 6.733 6.733 6.733 6.733 147 +0.08(+1.14%)
Nov 08, 2017 6.747 6.747 6.569 6.657 2,347 -0.20(-2.87%)
Nov 06, 2017 6.853 6.853 6.853 0 +0.01(+0.20%)
Nov 02, 2017 6.840 6.840 6.840 159 -0.05(-0.71%)
Nov 01, 2017 6.924 6.924 6.924 6.889 1,006 -0.05(-0.77%)
Oct 31, 2017 6.818 6.942 6.788 6.942 1,455 +0.09(+1.30%)
Oct 30, 2017 6.853 6.853 6.818 6.853 1,282 +0.07(+1.05%)
Oct 27, 2017 6.782 6.817 6.782 6.782 2,120 +0.00(+0.00%)
Oct 26, 2017 6.782 6.782 6.782 6.782 4,439 +0.00(+0.00%)
Oct 25, 2017 6.712 6.782 6.712 6.782 2,726 +0.07(+1.05%)
Oct 23, 2017 6.712 6.712 6.712 0 -0.14(-2.06%)
Oct 19, 2017 6.853 6.853 6.853 297 -0.11(-1.51%)
Oct 18, 2017 6.958 6.975 6.958 6.958 1,548 -0.04(-0.50%)
Oct 17, 2017 6.993 6.993 6.993 6.993 906 +0.04(+0.51%)
Oct 16, 2017 6.958 6.958 6.958 6.958 142 +0.00(+0.00%)
Oct 13, 2017 6.782 6.958 6.782 6.958 5,254 +0.18(+2.59%)
Oct 12, 2017 6.993 6.993 6.782 6.782 5,489 -0.21(-3.01%)
Oct 11, 2017 6.993 6.993 6.958 6.993 4,082 +0.04(+0.51%)
Oct 10, 2017 6.853 6.993 6.853 6.958 4,725 +0.11(+1.54%)
Oct 09, 2017 6.642 6.853 6.642 6.853 4,285 +0.21(+3.17%)
Oct 06, 2017 6.958 6.993 6.607 6.642 12,522 -0.39(-5.50%)
Oct 05, 2017 6.993 7.028 6.993 7.028 23,923 +0.14(+2.04%)
Oct 03, 2017 6.888 6.888 6.888 93 -0.07(-1.01%)
Oct 02, 2017 6.993 6.993 6.958 6.958 2,179 +0.07(+1.02%)
Sep 29, 2017 6.817 6.923 6.817 6.888 8,252 +0.04(+0.51%)
Sep 28, 2017 6.677 6.853 6.677 6.853 7,983 +0.19(+2.83%)
Sep 27, 2017 6.677 6.677 6.664 6.664 5,728 -0.15(-2.25%)
Sep 25, 2017 6.817 6.817 6.817 5 +0.00(+0.00%)
Sep 22, 2017 6.677 6.817 6.642 6.817 1,762 -0.04(-0.51%)
Sep 21, 2017 6.817 6.853 6.817 6.853 1,225 +0.27(+4.06%)
Sep 20, 2017 6.571 6.585 6.571 6.585 453 -0.13(-1.89%)
Sep 18, 2017 6.712 6.712 6.712 14 -0.14(-2.05%)
Sep 15, 2017 6.150 6.853 6.150 6.853 4,030 +0.43(+6.73%)
Sep 13, 2017 6.420 6.420 6.420 231 +0.02(+0.38%)
Sep 12, 2017 6.677 6.677 6.396 6.396 4,362 -0.25(-3.70%)
Sep 11, 2017 6.782 6.817 6.642 6.642 1,694 -0.11(-1.56%)
Sep 08, 2017 6.712 6.888 6.712 6.747 867 +0.02(+0.31%)
Sep 07, 2017 6.712 6.805 6.712 6.726 1,326 +0.01(+0.21%)
Sep 06, 2017 6.712 6.712 6.712 6.712 153 +0.07(+1.06%)
Sep 05, 2017 6.642 6.642 6.642 6.642 246 -0.04(-0.53%)
Aug 31, 2017 6.677 6.677 6.677 15 -0.21(-3.06%)
Aug 30, 2017 6.923 6.923 6.888 6.888 402 +0.21(+3.12%)
Aug 29, 2017 6.813 6.813 6.679 6.679 714 +0.04(+0.57%)
Aug 28, 2017 6.677 6.889 6.642 6.642 6,922 -0.04(-0.53%)
Aug 25, 2017 6.888 6.958 6.677 6.677 5,628 -0.21(-3.01%)
Aug 18, 2017 6.884 6.884 6.884 9 -0.00(-0.05%)
Aug 17, 2017 6.923 6.923 6.888 6.888 5,191 -0.04(-0.51%)
Aug 16, 2017 6.922 6.923 6.872 6.923 7,879 +0.07(+1.03%)
Aug 15, 2017 6.853 6.867 6.853 6.853 1,572 +0.07(+1.04%)
Aug 14, 2017 6.806 6.806 6.712 6.782 1,400 -0.07(-1.02%)
Aug 11, 2017 6.916 6.916 6.852 6.852 1,078 +0.18(+2.62%)
Aug 10, 2017 6.677 6.677 6.677 6.677 4,810 -0.18(-2.56%)
Aug 09, 2017 6.872 6.872 6.853 6.853 1,889 +0.17(+2.48%)
Aug 01, 2017 6.687 6.687 6.687 36 -0.20(-2.92%)
Jul 31, 2017 6.733 6.909 6.733 6.888 3,349 -0.03(-0.40%)
Jul 28, 2017 6.923 6.923 6.915 6.915 492 +0.17(+2.49%)
Jul 25, 2017 6.747 6.747 6.747 0 -0.10(-1.52%)
Jul 24, 2017 6.747 6.851 6.747 6.851 2,725 +0.12(+1.81%)
Jul 20, 2017 6.730 6.730 6.730 234 +0.12(+1.84%)
Jul 19, 2017 6.608 6.608 6.608 6.608 746 -0.24(-3.55%)
Jul 18, 2017 6.851 6.851 6.851 6.851 576 +0.01(+0.20%)
Jul 14, 2017 6.838 6.838 6.838 0 +0.23(+3.47%)
Jul 13, 2017 6.678 6.678 6.608 6.608 865 -0.04(-0.62%)
Jul 12, 2017 6.678 6.779 6.608 6.649 3,954 +0.01(+0.10%)
Jul 11, 2017 6.643 6.643 6.643 6.643 199 -0.01(-0.21%)
Jul 03, 2017 6.657 6.657 6.657 81 +0.09(+1.34%)
Jun 29, 2017 6.569 6.569 6.569 120 +0.10(+1.54%)
Jun 28, 2017 6.608 6.608 6.469 6.469 703 +0.00(+0.00%)
Jun 27, 2017 6.573 6.595 6.469 6.469 5,868 -0.10(-1.59%)
Jun 23, 2017 6.573 6.573 6.573 11 -0.03(-0.53%)
Jun 22, 2017 6.608 6.608 6.608 6.608 301 +0.00(+0.00%)
Jun 20, 2017 6.608 6.608 6.608 71 -0.10(-1.55%)
Jun 19, 2017 6.573 6.712 6.573 6.712 1,191 +0.00(+0.00%)
Jun 16, 2017 6.575 6.712 6.575 6.712 2,998 +0.00(+0.00%)
Jun 15, 2017 6.712 6.712 6.712 6.712 4,325 +0.00(+0.00%)
Jun 14, 2017 6.757 6.757 6.712 6.712 1,965 +0.14(+2.12%)
Jun 13, 2017 6.608 6.750 6.573 6.573 5,948 -0.21(-3.08%)
Jun 08, 2017 6.782 6.782 6.782 18 +0.17(+2.59%)
Jun 07, 2017 6.611 6.611 6.611 6.611 271 +0.04(+0.57%)
Jun 06, 2017 6.573 6.573 6.573 6.573 350 -0.00(-0.00%)
Jun 05, 2017 6.573 6.573 6.573 6.573 828 -0.21(-3.08%)
Jun 02, 2017 6.608 6.800 6.608 6.782 29,857 +0.17(+2.63%)
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.