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

Kentucky First Fed (NQ: KFFB )

3.387 -0.003 (-0.08%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 28, 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, 2005 5.646 5.650 5.646 5.650 817 +0.14(+2.58%)
May 27, 2005 5.509 5.509 5.509 5.509 0 +0.00(+0.00%)
May 26, 2005 5.509 5.509 5.509 5.509 0 +0.00(+0.00%)
May 25, 2005 5.489 5.538 5.484 5.509 3,781 -0.11(-1.92%)
May 24, 2005 5.773 5.773 5.499 5.616 5,110 +0.09(+1.59%)
May 23, 2005 5.455 5.567 5.430 5.528 14,128 -0.10(-1.74%)
May 20, 2005 5.626 5.626 5.592 5.626 6,745 -0.02(-0.35%)
May 19, 2005 5.567 5.699 5.567 5.646 18,267 +0.26(+4.91%)
May 18, 2005 5.504 5.504 5.381 5.381 613 -0.19(-3.34%)
May 17, 2005 5.572 5.572 5.567 5.567 4,701 +0.14(+2.52%)
May 16, 2005 5.381 5.430 5.381 5.430 1,839 -0.10(-1.86%)
May 13, 2005 5.602 5.602 5.533 5.533 13,899 +0.03(+0.53%)
May 12, 2005 5.504 5.504 5.484 5.504 11,765 +0.00(+0.00%)
May 11, 2005 5.381 5.504 5.381 5.504 9,917 +0.04(+0.72%)
May 10, 2005 5.465 5.465 5.465 5.465 3,474 +0.00(+0.00%)
May 09, 2005 5.504 5.504 5.381 5.465 8,871 +0.05(+0.99%)
May 06, 2005 5.430 5.430 5.406 5.411 3,066 -0.02(-0.45%)
May 05, 2005 5.431 5.435 5.431 5.435 2,248 +0.00(+0.09%)
May 04, 2005 5.430 5.430 5.430 5.430 3,331 -0.04(-0.80%)
May 03, 2005 5.430 5.474 5.430 5.474 11,191 -0.01(-0.10%)
May 02, 2005 5.478 5.479 5.478 5.479 613 -0.02(-0.44%)
Apr 29, 2005 5.504 5.504 5.504 5.504 12,264 -0.09(-1.57%)
Apr 28, 2005 5.480 5.592 5.474 5.592 3,873 -0.01(-0.17%)
Apr 27, 2005 5.577 5.602 5.577 5.602 5,952 +0.06(+1.15%)
Apr 26, 2005 5.543 5.543 5.538 5.538 3,405 +0.04(+0.80%)
Apr 25, 2005 5.496 5.543 5.494 5.494 1,933 -0.05(-0.88%)
Apr 22, 2005 5.523 5.548 5.465 5.543 6,643 +0.02(+0.44%)
Apr 21, 2005 5.504 5.543 5.479 5.518 11,518 +0.01(+0.27%)
Apr 20, 2005 5.616 5.616 5.425 5.504 23,907 -0.09(-1.57%)
Apr 19, 2005 5.602 5.602 5.411 5.592 10,948 +0.09(+1.60%)
Apr 18, 2005 5.406 5.504 5.406 5.504 4,161 +0.00(+0.00%)
Apr 15, 2005 5.504 5.504 5.406 5.504 2,677 +0.00(+0.00%)
Apr 14, 2005 5.504 5.504 5.504 5.504 1,839 +0.00(+0.00%)
Apr 13, 2005 5.503 5.504 5.503 5.504 1,533 +0.00(+0.00%)
Apr 12, 2005 5.602 5.616 5.450 5.504 14,036 +0.07(+1.35%)
Apr 11, 2005 5.430 5.430 5.391 5.430 2,107 -0.02(-0.36%)
Apr 08, 2005 5.381 5.450 5.381 5.450 5,144 +0.00(+0.00%)
Apr 07, 2005 5.421 5.450 5.421 5.450 1,839 +0.02(+0.36%)
Apr 06, 2005 5.450 5.450 5.430 5.430 6,287 -0.02(-0.36%)
Apr 05, 2005 5.460 5.474 5.381 5.450 14,964 -0.03(-0.54%)
Apr 04, 2005 5.485 5.485 5.455 5.479 9,511 -0.02(-0.36%)
Apr 01, 2005 5.499 5.499 5.479 5.499 4,895 +0.01(+0.27%)
Mar 31, 2005 5.455 5.499 5.429 5.484 13,249 +0.03(+0.63%)
Mar 30, 2005 5.479 5.479 5.381 5.450 18,588 +0.01(+0.27%)
Mar 29, 2005 5.430 5.435 5.430 5.435 6,753 -0.02(-0.36%)
Mar 28, 2005 5.455 5.455 5.406 5.455 14,202 +0.07(+1.36%)
Mar 24, 2005 5.376 5.381 5.288 5.381 10,833 +0.00(+0.00%)
Mar 23, 2005 5.381 5.381 5.357 5.381 9,519 +0.00(+0.00%)
Mar 22, 2005 5.235 5.381 5.235 5.381 19,580 +0.03(+0.55%)
Mar 21, 2005 5.308 5.352 5.249 5.352 9,934 +0.02(+0.37%)
Mar 18, 2005 5.284 5.332 5.215 5.332 15,297 +0.07(+1.40%)
Mar 17, 2005 5.284 5.284 5.235 5.259 12,425 -0.02(-0.46%)
Mar 16, 2005 5.357 5.357 5.235 5.284 52,800 +0.01(+0.19%)
Mar 15, 2005 5.308 5.350 5.264 5.274 42,692 -0.04(-0.74%)
Mar 14, 2005 5.367 5.504 5.284 5.313 21,724 -0.04(-0.82%)
Mar 11, 2005 5.523 5.523 5.318 5.357 49,783 -0.12(-2.23%)
Mar 10, 2005 5.763 5.763 5.406 5.479 87,584 +0.05(+0.90%)
Mar 09, 2005 5.626 5.748 5.308 5.430 71,790 -0.20(-3.47%)
Mar 08, 2005 5.259 5.792 5.259 5.625 126,308 +0.38(+7.27%)
Mar 07, 2005 5.254 5.259 5.210 5.244 29,704 -0.01(-0.19%)
Mar 04, 2005 5.254 5.259 5.186 5.254 96,468 -0.02(-0.46%)
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.