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, 2022 6.598 6.598 6.589 6.589 1,832 +0.11(+1.68%)
May 26, 2022 6.480 97 -0.11(-1.66%)
May 25, 2022 6.589 6.589 6.589 6.589 485 -0.25(-3.59%)
May 20, 2022 6.834 38 -0.21(-2.97%)
May 17, 2022 7.043 118 +0.04(+0.52%)
May 16, 2022 6.811 7.043 6.811 7.007 7,068 +0.37(+5.62%)
May 13, 2022 6.634 6.634 6.634 6.634 825 +0.05(+0.69%)
May 12, 2022 6.541 6.607 6.541 6.589 3,109 +0.14(+2.11%)
May 09, 2022 6.452 28 -0.17(-2.56%)
May 06, 2022 6.385 6.622 6.385 6.622 989 +0.17(+2.63%)
May 05, 2022 6.519 6.519 6.452 6.452 1,467 +0.09(+1.43%)
May 04, 2022 6.362 6.362 6.362 6.362 326 -0.02(-0.28%)
May 03, 2022 6.380 6.380 6.380 6.380 315 -0.24(-3.68%)
May 02, 2022 6.543 6.623 6.543 6.623 3,501 -0.01(-0.16%)
Apr 29, 2022 6.616 6.634 6.589 6.634 1,113 +0.09(+1.39%)
Apr 28, 2022 6.543 6.543 6.543 6.543 671 +0.01(+0.14%)
Apr 27, 2022 6.534 6.534 6.534 6.534 603 +0.08(+1.25%)
Apr 26, 2022 6.454 6.475 6.454 6.454 1,264 -0.07(-1.07%)
Apr 25, 2022 6.507 6.561 6.454 6.524 4,913 -0.03(-0.38%)
Apr 22, 2022 6.767 6.767 6.521 6.549 9,307 -0.19(-2.84%)
Apr 21, 2022 6.740 6.740 6.701 6.740 1,433 +0.24(+3.72%)
Apr 18, 2022 6.498 195 -0.02(-0.30%)
Apr 14, 2022 6.525 6.534 6.518 6.518 2,415 +0.04(+0.58%)
Apr 13, 2022 6.454 6.480 6.445 6.480 2,766 +0.04(+0.56%)
Apr 12, 2022 6.678 6.678 6.301 6.445 3,251 -0.21(-3.10%)
Apr 11, 2022 6.678 6.678 6.651 6.651 1,521 +0.04(+0.61%)
Apr 08, 2022 6.543 6.610 6.543 6.610 1,594 +0.00(+0.00%)
Apr 07, 2022 6.615 6.615 6.592 6.610 1,304 -0.00(-0.07%)
Apr 05, 2022 6.615 317 +0.09(+1.39%)
Apr 04, 2022 6.454 6.524 6.454 6.524 885 +0.07(+1.09%)
Apr 01, 2022 6.700 6.700 6.454 6.454 1,559 -0.15(-2.22%)
Mar 31, 2022 6.655 6.655 6.600 6.600 775 -0.06(-0.83%)
Mar 30, 2022 6.543 6.655 6.543 6.655 1,541 +0.11(+1.71%)
Mar 29, 2022 6.570 6.633 6.498 6.543 3,839 -0.02(-0.27%)
Mar 28, 2022 6.731 6.731 6.525 6.561 1,840 -0.21(-3.11%)
Mar 25, 2022 6.597 6.772 6.597 6.772 884 -0.10(-1.50%)
Mar 23, 2022 6.875 66 +0.10(+1.45%)
Mar 22, 2022 6.525 6.776 6.525 6.776 1,190 +0.23(+3.56%)
Mar 21, 2022 6.283 6.597 6.283 6.543 8,238 +0.29(+4.58%)
Mar 18, 2022 6.454 6.677 6.256 6.256 26,811 -0.33(-5.03%)
Mar 17, 2022 7.090 7.090 6.588 6.588 4,802 -0.39(-5.65%)
Mar 16, 2022 6.982 6.982 6.982 6.982 979 +0.32(+4.85%)
Mar 15, 2022 6.857 6.932 6.631 6.660 4,093 -0.20(-2.88%)
Mar 14, 2022 6.857 6.857 6.857 6.857 391 -0.23(-3.29%)
Mar 11, 2022 6.947 7.090 6.722 7.090 3,724 +0.00(+0.00%)
Mar 09, 2022 7.090 58 +0.37(+5.47%)
Mar 08, 2022 6.722 6.722 6.722 6.722 3,880 +0.00(+0.00%)
Mar 07, 2022 6.722 6.722 6.722 6.722 1,133 -0.36(-5.06%)
Mar 04, 2022 7.116 7.116 7.081 7.081 750 +0.25(+3.61%)
Mar 03, 2022 6.834 6.834 6.834 6.834 422 +0.09(+1.26%)
Mar 02, 2022 6.991 6.991 6.749 6.749 4,434 -0.29(-4.08%)
Mar 01, 2022 6.830 7.036 6.713 7.036 2,223 +0.53(+8.13%)
Feb 28, 2022 6.920 6.920 6.507 6.507 420 -0.44(-6.32%)
Feb 24, 2022 6.947 107 -0.12(-1.69%)
Feb 23, 2022 7.126 7.126 7.036 7.066 1,577 +0.03(+0.42%)
Feb 22, 2022 7.045 7.045 7.045 7.036 1,209 -0.13(-1.88%)
Feb 18, 2022 7.171 0 +0.00(+0.00%)
Feb 16, 2022 7.171 54 -0.00(-0.05%)
Feb 15, 2022 7.174 7.174 7.174 7.174 533 +0.22(+3.14%)
Feb 14, 2022 7.171 7.171 6.821 6.955 15,508 -0.08(-1.15%)
Feb 11, 2022 6.973 7.036 6.973 7.036 2,108 +0.05(+0.75%)
Feb 10, 2022 7.153 7.171 6.984 6.984 2,197 +0.09(+1.32%)
Feb 09, 2022 6.973 6.973 6.893 6.893 2,011 +0.09(+1.32%)
Feb 04, 2022 6.803 10 +0.08(+1.20%)
Feb 02, 2022 6.686 6.722 6.686 6.722 670 -0.22(-3.10%)
Feb 01, 2022 7.126 7.126 6.812 6.938 3,261 +0.05(+0.78%)
Jan 31, 2022 6.687 6.884 6.884 13,567 +0.43(+6.71%)
Jan 27, 2022 6.451 177 -0.03(-0.45%)
Jan 26, 2022 6.621 6.692 6.480 6.480 2,934 -0.11(-1.61%)
Jan 25, 2022 6.613 6.630 6.498 6.586 4,998 +0.07(+1.13%)
Jan 24, 2022 6.542 6.542 6.496 6.512 1,536 -0.04(-0.57%)
Jan 21, 2022 6.487 6.549 6.454 6.549 1,133 +0.07(+1.07%)
Jan 20, 2022 6.542 6.542 6.480 6.480 499 -0.05(-0.81%)
Jan 19, 2022 6.533 6.533 6.533 6.533 287 +0.03(+0.41%)
Jan 18, 2022 6.507 6.507 6.507 6.507 231 +0.04(+0.66%)
Jan 14, 2022 6.464 0 -0.04(-0.66%)
Jan 13, 2022 6.533 6.542 6.507 6.507 1,135 +0.02(+0.27%)
Jan 12, 2022 6.418 6.542 6.409 6.489 8,117 +0.07(+1.10%)
Jan 11, 2022 6.763 6.763 6.409 6.418 8,460 -0.08(-1.24%)
Jan 10, 2022 6.498 6.499 6.498 6.499 2,109 +0.00(+0.01%)
Jan 07, 2022 6.498 6.498 6.498 6.498 502 +0.04(+0.55%)
Jan 05, 2022 6.462 6.462 6.462 164 +0.04(+0.69%)
Jan 04, 2022 6.524 6.807 6.418 6.418 4,468 -0.23(-3.53%)
Dec 31, 2021 6.653 6.653 6.653 102 -0.02(-0.33%)
Dec 30, 2021 6.595 6.675 6.595 6.675 1,213 +0.27(+4.14%)
Dec 29, 2021 6.524 6.807 6.409 6.409 7,412 -0.18(-2.68%)
Dec 28, 2021 6.499 6.586 6.499 6.586 679 +0.12(+1.92%)
Dec 27, 2021 6.480 6.498 6.454 6.462 4,269 -0.11(-1.62%)
Dec 23, 2021 6.887 6.887 6.568 6.568 590 +0.11(+1.78%)
Dec 22, 2021 6.454 6.454 6.454 6.454 1,030 +0.00(+0.00%)
Dec 21, 2021 6.471 6.471 6.454 6.454 1,550 +0.02(+0.27%)
Dec 20, 2021 6.436 6.436 6.436 6.436 943 -0.16(-2.41%)
Dec 17, 2021 6.763 6.763 6.595 6.595 1,185 -0.04(-0.53%)
Dec 16, 2021 6.586 6.630 6.586 6.630 2,227 -0.13(-1.96%)
Dec 15, 2021 6.524 6.763 6.524 6.763 45,131 +0.35(+5.52%)
Dec 14, 2021 6.568 6.568 6.409 6.409 1,572 +0.00(+0.00%)
Dec 13, 2021 6.471 6.471 6.409 6.409 1,467 -0.06(-0.96%)
Dec 10, 2021 6.498 6.498 6.409 6.471 972 +0.06(+0.97%)
Dec 09, 2021 6.409 6.409 6.409 6.409 632 -0.03(-0.41%)
Dec 08, 2021 6.409 6.436 6.409 6.436 778 -0.04(-0.55%)
Dec 07, 2021 6.383 6.471 6.383 6.471 3,275 +0.07(+1.10%)
Dec 06, 2021 6.400 6.400 6.400 6.400 675 +0.17(+2.70%)
Dec 03, 2021 6.232 6.232 6.232 6.232 264 +0.04(+0.57%)
Dec 02, 2021 6.144 6.197 6.144 6.197 2,125 -0.21(-3.31%)
Dec 01, 2021 6.303 6.409 6.303 6.409 918 +0.09(+1.40%)
Nov 29, 2021 6.321 6.321 6.321 233 -0.04(-0.69%)
Nov 26, 2021 6.364 6.374 6.364 6.365 1,053 +0.00(+0.00%)
Nov 24, 2021 6.365 6.365 6.365 6.365 424 +0.09(+1.41%)
Nov 23, 2021 6.268 6.325 6.268 6.277 3,743 +0.01(+0.24%)
Nov 22, 2021 6.294 6.294 6.241 6.262 1,572 -0.03(-0.52%)
Nov 19, 2021 6.295 6.295 6.295 6.295 429 -0.01(-0.14%)
Nov 18, 2021 6.303 6.303 6.303 6.303 1,090 +0.02(+0.24%)
Nov 17, 2021 6.268 6.288 6.268 6.288 1,686 +0.00(+0.01%)
Nov 16, 2021 6.330 6.347 6.232 6.288 11,442 -0.01(-0.11%)
Nov 15, 2021 6.294 6.321 6.247 6.294 13,333 -0.05(-0.83%)
Nov 12, 2021 6.347 6.347 6.347 6.347 1,020 -0.00(-0.00%)
Nov 11, 2021 6.347 6.347 6.347 6.347 1,064 +0.06(+0.98%)
Nov 09, 2021 6.374 6.382 6.286 6.286 1,696 -0.04(-0.56%)
Nov 08, 2021 6.197 6.321 6.197 6.321 3,291 +0.01(+0.14%)
Nov 05, 2021 6.206 6.312 6.206 6.312 2,590 +0.08(+1.28%)
Nov 03, 2021 6.232 6.232 6.232 154 -0.08(-1.26%)
Nov 02, 2021 6.312 6.312 6.312 6.312 1,555 +0.03(+0.41%)
Nov 01, 2021 6.232 6.293 6.232 6.286 1,451 +0.04(+0.58%)
Oct 29, 2021 6.241 6.250 6.232 6.250 3,698 +0.04(+0.57%)
Oct 28, 2021 6.215 6.245 6.215 6.215 3,764 +0.01(+0.17%)
Oct 27, 2021 6.258 6.293 6.204 6.204 2,667 -0.01(-0.10%)
Oct 26, 2021 6.293 6.210 13,388 -0.10(-1.56%)
Oct 25, 2021 6.276 6.313 6.276 6.309 3,550 -0.00(-0.02%)
Oct 22, 2021 6.217 6.311 6.217 6.311 1,150 +0.11(+1.72%)
Oct 21, 2021 6.276 6.314 6.154 6.204 16,189 -0.11(-1.77%)
Oct 20, 2021 6.305 6.316 6.305 6.316 2,312 -0.00(-0.06%)
Oct 19, 2021 6.250 6.319 6.250 6.319 941 +0.01(+0.14%)
Oct 18, 2021 6.311 6.311 6.311 6.311 383 +0.00(+0.03%)
Oct 15, 2021 6.311 6.311 6.192 6.309 2,511 +0.01(+0.11%)
Oct 14, 2021 6.293 6.302 6.168 6.302 956 +0.09(+1.40%)
Oct 13, 2021 6.310 6.310 6.154 6.215 4,912 -0.00(-0.00%)
Oct 08, 2021 6.215 6.215 6.215 137 +0.00(+0.00%)
Oct 07, 2021 6.271 6.276 6.154 6.215 2,906 +0.07(+1.13%)
Oct 06, 2021 6.232 6.232 6.145 6.145 1,019 -0.02(-0.29%)
Oct 05, 2021 6.163 6.163 6.163 6.163 513 +0.00(+0.08%)
Oct 04, 2021 6.154 6.158 6.145 6.158 1,742 -0.01(-0.21%)
Oct 01, 2021 6.154 6.236 6.145 6.171 4,934 -0.05(-0.84%)
Sep 30, 2021 6.232 6.232 6.223 6.223 1,317 -0.03(-0.56%)
Sep 29, 2021 6.206 6.258 6.189 6.258 9,216 +0.07(+1.13%)
Sep 28, 2021 6.223 6.223 6.189 6.189 5,140 -0.03(-0.42%)
Sep 27, 2021 6.223 6.319 6.215 6.215 4,173 +0.00(+0.00%)
Sep 24, 2021 6.329 6.329 6.215 6.215 1,820 -0.12(-1.93%)
Sep 23, 2021 6.206 6.537 6.206 6.337 2,840 +0.11(+1.84%)
Sep 22, 2021 6.424 6.450 6.222 6.222 11,413 -0.28(-4.24%)
Sep 21, 2021 6.254 6.616 6.254 6.498 38,864 +0.23(+3.66%)
Sep 20, 2021 6.297 6.297 6.189 6.269 4,169 -0.02(-0.25%)
Sep 17, 2021 6.311 6.311 6.232 6.284 4,864 +0.03(+0.49%)
Sep 15, 2021 6.254 6.254 6.254 150 +0.05(+0.77%)
Sep 14, 2021 6.232 6.254 6.189 6.206 1,471 -0.02(-0.35%)
Sep 13, 2021 6.241 6.319 6.228 6.228 4,467 -0.01(-0.21%)
Sep 10, 2021 6.319 6.319 6.241 6.241 476 +0.00(+0.00%)
Sep 09, 2021 6.263 6.263 6.241 6.241 379 +0.04(+0.70%)
Sep 08, 2021 6.197 6.206 6.197 6.197 1,387 -0.01(-0.14%)
Sep 07, 2021 6.254 6.254 6.206 6.206 590 -0.11(-1.80%)
Sep 03, 2021 6.319 6.319 6.319 6.319 513 +0.05(+0.83%)
Sep 02, 2021 6.158 6.267 6.156 6.267 1,815 +0.00(+0.00%)
Sep 01, 2021 6.276 6.276 6.189 6.267 4,598 -0.01(-0.14%)
Aug 31, 2021 6.276 6.276 6.276 6.276 1,079 -0.02(-0.28%)
Aug 30, 2021 6.284 6.293 6.284 6.293 585 +0.01(+0.14%)
Aug 27, 2021 6.276 6.398 6.276 6.284 6,272 -0.03(-0.50%)
Aug 25, 2021 6.316 6.316 6.316 492 +0.10(+1.56%)
Aug 24, 2021 6.223 6.232 6.219 6.219 1,040 -0.01(-0.21%)
Aug 23, 2021 6.250 6.250 6.158 6.232 4,410 +0.07(+1.13%)
Aug 20, 2021 6.180 6.180 6.162 6.162 1,245 +0.00(+0.00%)
Aug 19, 2021 6.162 6.162 6.162 6.162 668 +0.02(+0.35%)
Aug 18, 2021 6.146 6.146 6.141 6.141 689 -0.07(-1.17%)
Aug 17, 2021 6.210 6.214 6.206 6.214 1,413 +0.02(+0.26%)
Aug 16, 2021 6.195 6.197 6.195 6.197 1,934 +0.03(+0.42%)
Aug 13, 2021 6.145 6.243 6.119 6.171 3,168 +0.07(+1.14%)
Aug 12, 2021 6.223 6.511 6.101 6.101 40,668 +0.00(+0.00%)
Aug 10, 2021 6.101 6.101 6.101 349 -0.15(-2.44%)
Aug 09, 2021 6.267 6.267 6.171 6.254 4,115 -0.11(-1.68%)
Aug 06, 2021 6.184 6.389 6.151 6.361 37,243 +0.25(+4.10%)
Aug 04, 2021 6.110 6.110 6.110 274 -0.16(-2.50%)
Aug 03, 2021 6.101 6.267 6.101 6.267 2,540 +0.14(+2.28%)
Aug 02, 2021 6.154 6.154 6.128 6.128 561 -0.02(-0.38%)
Jul 30, 2021 6.110 6.151 6.110 6.151 1,050 +0.05(+0.81%)
Jul 29, 2021 6.101 6.101 6.101 6.101 699 -0.03(-0.43%)
Jul 28, 2021 6.128 6.128 6.128 6.128 185 +0.06(+0.93%)
Jul 27, 2021 6.071 6.071 6.071 6.071 506 +0.01(+0.20%)
Jul 26, 2021 6.179 6.179 6.059 6.059 1,533 +0.01(+0.10%)
Jul 23, 2021 6.052 6.052 6.052 6.052 350 +0.03(+0.47%)
Jul 22, 2021 6.024 6.080 6.024 6.024 1,004 +0.00(+0.00%)
Jul 21, 2021 6.024 6.024 6.024 6.024 664 +0.00(+0.00%)
Jul 20, 2021 6.085 6.145 6.024 6.024 5,381 -0.11(-1.82%)
Jul 19, 2021 6.102 6.145 5.973 6.136 30,271 +0.08(+1.28%)
Jul 16, 2021 6.179 6.179 6.016 6.059 3,963 -0.11(-1.81%)
Jul 15, 2021 6.170 6.170 6.170 6.170 581 -0.01(-0.14%)
Jul 14, 2021 6.093 6.179 6.052 6.179 5,333 +0.09(+1.41%)
Jul 13, 2021 6.102 6.102 5.982 6.093 4,521 -0.00(-0.00%)
Jul 12, 2021 6.059 6.093 6.007 6.093 1,732 +0.09(+1.43%)
Jul 09, 2021 6.059 6.059 6.007 6.007 16,157 +0.01(+0.10%)
Jul 08, 2021 6.110 6.110 5.994 6.001 4,472 -0.29(-4.58%)
Jul 07, 2021 6.274 6.342 6.274 6.289 8,985 -0.05(-0.84%)
Jul 06, 2021 6.308 6.342 6.308 6.342 365 +0.00(+0.00%)
Jul 02, 2021 6.274 6.394 6.274 6.342 1,495 +0.07(+1.10%)
Jul 01, 2021 6.310 6.310 6.274 6.274 417 -0.05(-0.82%)
Jun 30, 2021 6.299 6.325 6.274 6.325 1,658 +0.02(+0.27%)
Jun 29, 2021 6.325 6.325 6.308 6.308 1,779 -0.06(-0.94%)
Jun 28, 2021 6.334 6.368 6.325 6.368 2,601 -0.04(-0.67%)
Jun 25, 2021 6.102 6.445 6.102 6.411 15,266 +0.27(+4.34%)
Jun 24, 2021 6.231 6.231 6.102 6.145 2,537 +0.06(+0.99%)
Jun 23, 2021 6.153 6.153 6.085 6.085 1,521 -0.16(-2.61%)
Jun 22, 2021 6.200 6.248 6.200 6.248 1,722 +0.02(+0.28%)
Jun 21, 2021 6.110 6.231 6.102 6.231 3,896 +0.01(+0.14%)
Jun 18, 2021 6.119 6.222 6.119 6.222 4,083 +0.09(+1.40%)
Jun 17, 2021 6.050 6.222 6.050 6.136 5,216 +0.02(+0.28%)
Jun 16, 2021 6.067 6.119 6.067 6.119 3,106 +0.05(+0.90%)
Jun 15, 2021 6.024 6.110 6.024 6.064 2,753 -0.05(-0.75%)
Jun 14, 2021 6.016 6.110 6.016 6.110 758 +0.00(+0.00%)
Jun 11, 2021 6.016 6.119 6.016 6.110 1,107 +0.05(+0.90%)
Jun 10, 2021 5.973 6.076 5.973 6.056 2,938 +0.08(+1.39%)
Jun 09, 2021 5.973 5.973 5.973 5.973 2,545 +0.00(+0.00%)
Jun 08, 2021 5.973 5.981 5.973 5.973 1,361 -0.11(-1.84%)
Jun 07, 2021 6.059 6.085 5.981 6.085 2,213 -0.08(-1.26%)
Jun 03, 2021 6.162 6.162 6.162 169 -0.01(-0.14%)
Jun 02, 2021 5.973 6.170 5.973 6.170 2,109 +0.21(+3.60%)
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.