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 28, 2010 4.762 4.976 4.762 4.946 13,172 -0.04(-0.90%)
May 27, 2010 5.241 5.241 4.747 4.991 10,678 +0.15(+3.09%)
May 26, 2010 5.041 5.041 4.767 4.842 6,136 -0.15(-3.00%)
May 25, 2010 4.906 5.041 4.742 4.991 13,870 +0.00(+0.10%)
May 24, 2010 4.961 5.101 4.757 4.986 9,378 +0.22(+4.61%)
May 21, 2010 4.602 5.031 4.602 4.767 14,693 +0.14(+3.13%)
May 20, 2010 4.891 4.891 4.622 4.622 5,473 -0.30(-6.09%)
May 19, 2010 4.919 5.141 4.916 4.921 5,465 +0.00(+0.00%)
May 18, 2010 5.016 5.056 4.842 4.921 15,218 +0.03(+0.61%)
May 17, 2010 5.201 5.371 4.792 4.891 7,410 +0.15(+3.16%)
May 14, 2010 4.981 4.991 4.737 4.742 9,220 -0.28(-5.66%)
May 13, 2010 4.976 5.061 4.862 5.026 9,426 -0.19(-3.73%)
May 12, 2010 5.241 5.241 4.941 5.221 20,890 -0.11(-2.06%)
May 11, 2010 4.772 5.331 4.557 5.331 26,215 +0.39(+7.99%)
May 10, 2010 4.697 5.091 4.697 4.936 15,178 +0.44(+9.89%)
May 07, 2010 4.347 4.737 4.307 4.492 11,207 +0.30(+7.14%)
May 06, 2010 4.782 4.896 4.193 4.193 15,264 -0.57(-12.04%)
May 05, 2010 4.657 5.216 4.657 4.767 42,219 +0.06(+1.38%)
May 04, 2010 4.712 4.742 4.617 4.702 7,513 -0.07(-1.57%)
May 03, 2010 4.632 4.777 4.492 4.777 9,604 -0.17(-3.43%)
Apr 30, 2010 4.827 5.011 4.827 4.946 7,130 -0.08(-1.69%)
Apr 29, 2010 5.006 5.031 4.842 5.031 7,228 +0.04(+0.80%)
Apr 28, 2010 4.307 4.991 4.307 4.991 4,189 +0.04(+0.91%)
Apr 27, 2010 5.060 5.060 4.946 4.946 2,402 -0.04(-0.79%)
Apr 26, 2010 4.971 5.050 4.966 4.986 1,728 +0.09(+1.82%)
Apr 23, 2010 5.040 5.075 4.892 4.897 8,825 -0.22(-4.25%)
Apr 22, 2010 5.119 5.119 5.114 5.114 724 -0.02(-0.48%)
Apr 21, 2010 5.016 5.139 5.016 5.139 823 -0.04(-0.76%)
Apr 20, 2010 4.862 5.213 4.862 5.179 2,043 +0.38(+7.93%)
Apr 19, 2010 4.966 4.991 4.744 4.798 8,084 -0.16(-3.29%)
Apr 16, 2010 5.119 5.119 4.946 4.961 14,335 -0.16(-3.18%)
Apr 14, 2010 5.124 5.124 5.124 5.124 0 +0.13(+2.67%)
Apr 13, 2010 5.065 5.065 4.991 4.991 3,737 -0.03(-0.59%)
Apr 12, 2010 5.124 5.124 5.020 5.020 1,489 -0.08(-1.55%)
Apr 09, 2010 5.040 5.100 5.016 5.100 2,964 -0.02(-0.48%)
Apr 08, 2010 5.134 5.134 5.124 5.124 817 -0.06(-1.24%)
Apr 07, 2010 5.104 5.238 5.016 5.189 5,474 +0.00(+0.00%)
Apr 06, 2010 5.020 5.189 5.020 5.189 829 -0.04(-0.76%)
Apr 05, 2010 5.238 5.238 5.065 5.228 1,772 +0.01(+0.19%)
Apr 01, 2010 5.080 5.218 5.218 5.218 4,452 +0.03(+0.67%)
Mar 31, 2010 5.070 5.184 5.070 5.184 3,411 -0.09(-1.69%)
Mar 30, 2010 5.134 5.273 5.095 5.273 4,759 +0.15(+2.99%)
Mar 29, 2010 5.040 5.159 5.040 5.119 2,729 -0.02(-0.48%)
Mar 26, 2010 5.189 5.189 5.085 5.144 1,023 +0.00(+0.10%)
Mar 25, 2010 5.203 5.203 4.927 5.139 5,795 -0.02(-0.48%)
Mar 24, 2010 5.169 5.233 5.164 5.164 1,960 +0.00(+0.00%)
Mar 23, 2010 5.124 5.248 5.065 5.164 6,498 +0.01(+0.19%)
Mar 22, 2010 5.189 5.263 5.070 5.154 11,033 -0.07(-1.32%)
Mar 19, 2010 5.441 5.559 5.189 5.223 8,623 -0.12(-2.31%)
Mar 18, 2010 5.347 5.347 5.347 5.347 281 -0.17(-3.13%)
Mar 17, 2010 5.381 5.555 5.376 5.520 1,242 -0.04(-0.71%)
Mar 16, 2010 5.559 5.559 5.559 5.559 558 +0.07(+1.35%)
Mar 15, 2010 5.554 5.604 5.485 5.485 2,163 -0.04(-0.80%)
Mar 12, 2010 5.821 5.821 5.529 5.529 6,388 -0.28(-4.77%)
Mar 11, 2010 5.875 5.875 5.772 5.806 910 -0.11(-1.84%)
Mar 10, 2010 5.865 5.964 5.831 5.915 5,484 +0.00(+0.08%)
Mar 09, 2010 5.836 5.915 5.821 5.910 1,527 -0.03(-0.58%)
Mar 08, 2010 6.053 6.053 5.890 5.945 3,395 -0.02(-0.41%)
Mar 05, 2010 5.949 6.033 5.870 5.969 6,712 -0.00(-0.08%)
Mar 04, 2010 6.053 6.053 5.974 5.974 615 +0.08(+1.43%)
Mar 03, 2010 6.048 6.048 5.890 5.890 4,381 -0.15(-2.53%)
Mar 02, 2010 6.053 6.157 5.999 6.043 26,621 -0.02(-0.41%)
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.