2m 2m 2m 2m 2m 2m 2m
Kentucky First F (KFFB)
NASDAQ
$4.62-$0.27 (-5.46%)
Price as of Jun 03, 2026 5:46 PM EDT- $38.6MMarket Cap
- 89.82%1-Year Change
- Banks - RegionalIndustry
Kentucky First F (KFFB)
$4.62-$0.27 (-5.46%)
- 1 Month+10.38%Low Price$4.22High Price$4.89
- 3 Months+6.54%Low Price$4.21High Price$4.89
- 1 Year+83.83%Low Price$2.50High Price$4.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/01/2026 | 4.84 | 4.89 | 4.73 | 4.89 | +2.56% | 2,942 |
05/29/2026 | 4.70 | 4.83 | 4.46 | 4.77 | +4.68% | 7,553 |
05/26/2026 | 4.56 | 4.56 | 4.56 | 4.56 | -0.11% | 746 |
05/22/2026 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | 601 |
05/20/2026 | 4.63 | 4.66 | 4.50 | 4.66 | +3.33% | 1,107 |
05/19/2026 | 4.49 | 4.51 | 4.45 | 4.51 | +5.62% | 1,610 |
05/18/2026 | 4.27 | 4.27 | 4.27 | 4.27 | -4.37% | 803 |
05/15/2026 | 4.47 | 4.47 | 4.47 | 4.47 | -4.18% | 1,450 |
05/14/2026 | 4.66 | 4.66 | 4.66 | 4.66 | +8.62% | 344 |
05/13/2026 | 4.29 | 4.29 | 4.29 | 4.29 | +1.71% | 1,419 |
05/12/2026 | 4.22 | 4.22 | 4.22 | 4.22 | -9.68% | 1,405 |
05/11/2026 | 4.27 | 4.67 | 4.27 | 4.67 | +7.36% | 6,855 |
05/11/2026 |
$0.07 Earnings | |||||
05/08/2026 | 4.22 | 4.41 | 4.19 | 4.35 | +0.93% | 9,902 |
05/07/2026 | 4.35 | 4.36 | 4.22 | 4.31 | +1.41% | 15,455 |
05/06/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -1.62% | 1,061 |
05/05/2026 | 4.47 | 4.51 | 4.32 | 4.32 | -2.48% | 4,579 |
05/04/2026 | 4.43 | 4.43 | 4.43 | 4.43 | -1.77% | 1,454 |
05/01/2026 | 4.51 | 4.51 | 4.51 | 4.51 | +4.16% | 833 |
04/30/2026 | 4.34 | 4.36 | 4.33 | 4.33 | +0.34% | 3,935 |
04/29/2026 | 4.47 | 4.47 | 4.32 | 4.32 | +0.12% | 1,516 |
04/24/2026 | 4.31 | 4.31 | 4.31 | 4.31 | -4.22% | 8,459 |
04/22/2026 | 4.53 | 4.53 | 4.44 | 4.50 | -0.35% | 4,148 |
04/21/2026 | 4.52 | 4.52 | 4.52 | 4.52 | +1.70% | 292 |
04/20/2026 | 4.45 | 4.46 | 4.44 | 4.44 | -6.92% | 2,215 |
04/16/2026 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | 836 |
04/15/2026 | 4.78 | 4.78 | 4.78 | 4.78 | +5.99% | 813 |
04/14/2026 | 4.64 | 4.70 | 4.44 | 4.51 | +1.58% | 2,473 |
04/13/2026 | 4.62 | 4.82 | 4.44 | 4.44 | +0.68% | 1,687 |
04/10/2026 | 4.26 | 4.58 | 4.26 | 4.41 | +2.80% | 3,172 |
04/09/2026 | 4.29 | 4.29 | 4.29 | 4.29 | -4.03% | 566 |
04/08/2026 | 4.40 | 4.47 | 4.35 | 4.47 | -0.89% | 1,577 |
04/07/2026 | 4.39 | 4.51 | 4.38 | 4.51 | +3.92% | 3,739 |
04/06/2026 | 4.38 | 4.38 | 4.33 | 4.34 | +0.93% | 5,977 |
03/31/2026 | 4.52 | 4.52 | 4.27 | 4.30 | -3.15% | 1,373 |
03/30/2026 | 4.44 | 4.44 | 4.44 | 4.44 | +5.46% | 592 |
03/27/2026 | 4.21 | 4.21 | 4.21 | 4.21 | -6.24% | 551 |
03/26/2026 | 4.49 | 4.49 | 4.49 | 4.49 | +5.65% | 615 |
03/24/2026 | 4.18 | 4.25 | 4.18 | 4.25 | -6.18% | 2,006 |
03/23/2026 | 4.32 | 4.53 | 4.25 | 4.53 | +5.84% | 2,330 |
03/20/2026 | 4.68 | 4.68 | 4.28 | 4.28 | -5.73% | 12,082 |
03/18/2026 | 4.85 | 4.85 | 4.54 | 4.54 | -0.66% | 3,281 |
03/17/2026 | 4.67 | 4.67 | 4.47 | 4.57 | +1.33% | 1,017 |
03/16/2026 | 4.80 | 4.80 | 4.51 | 4.51 | -4.04% | 67,209 |
03/13/2026 | 4.84 | 4.84 | 4.70 | 4.70 | -3.09% | 1,033 |
03/09/2026 | 4.85 | 4.85 | 4.85 | 4.85 | +5.66% | 700 |
03/05/2026 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 4,697 |
03/02/2026 | 4.72 | 4.72 | 4.60 | 4.60 | +0.22% | 2,931 |
02/27/2026 | 4.60 | 4.60 | 4.59 | 4.59 | -2.86% | 1,349 |
02/26/2026 | 4.73 | 4.73 | 4.73 | 4.73 | +0.23% | 2,185 |
02/25/2026 | 4.55 | 4.71 | 4.55 | 4.71 | +3.84% | 3,044 |
02/24/2026 | 4.73 | 4.73 | 4.50 | 4.54 | -5.84% | 11,496 |
02/23/2026 | 4.82 | 4.90 | 4.82 | 4.82 | -1.60% | 2,962 |
02/19/2026 | 4.88 | 4.90 | 4.81 | 4.90 | -1.53% | 15,296 |
02/18/2026 | 4.90 | 4.98 | 4.83 | 4.98 | +3.46% | 8,364 |
02/17/2026 | 4.81 | 4.81 | 4.81 | 4.81 | +0.10% | 1,122 |
02/13/2026 | 4.65 | 4.81 | 4.65 | 4.81 | -1.43% | 830 |
02/12/2026 | 4.87 | 4.87 | 4.87 | 4.87 | +5.90% | 472 |
02/11/2026 | 4.68 | 4.68 | 4.60 | 4.60 | -1.65% | 2,388 |
02/10/2026 |
$0.04 Earnings | |||||
02/06/2026 | 4.58 | 4.68 | 4.50 | 4.68 | -0.69% | 2,145 |
02/05/2026 | 4.73 | 4.73 | 4.70 | 4.71 | +1.34% | 3,084 |
02/04/2026 | 4.55 | 4.65 | 4.53 | 4.65 | +3.46% | 2,345 |
02/03/2026 | 4.52 | 4.53 | 4.45 | 4.49 | -0.34% | 1,599 |
02/02/2026 | 4.51 | 4.70 | 4.51 | 4.51 | +0.002% | 7,795 |
01/30/2026 | 4.65 | 4.65 | 4.51 | 4.51 | -3.84% | 8,568 |
01/28/2026 | 4.50 | 4.69 | 4.50 | 4.69 | +4.22% | 1,364 |
01/27/2026 | 4.50 | 4.50 | 4.48 | 4.50 | -0.44% | 4,678 |
01/26/2026 | 4.75 | 4.75 | 4.49 | 4.52 | -4.64% | 5,122 |
01/23/2026 | 4.75 | 4.75 | 4.74 | 4.74 | +2.82% | 4,113 |
01/22/2026 | 4.50 | 4.61 | 4.50 | 4.61 | +2.90% | 536 |
01/21/2026 | 4.61 | 4.61 | 4.48 | 4.48 | -2.86% | 942 |
01/20/2026 | 4.60 | 4.77 | 4.45 | 4.61 | +3.41% | 1,197 |
01/16/2026 | 4.62 | 4.64 | 4.38 | 4.46 | +3.24% | 1,680 |
01/15/2026 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 1,091 |
01/14/2026 | 4.21 | 4.40 | 4.21 | 4.40 | +4.51% | 7,053 |
01/13/2026 | 4.32 | 4.33 | 4.21 | 4.21 | -2.77% | 4,282 |
01/12/2026 | 4.48 | 4.48 | 4.31 | 4.33 | -2.70% | 6,007 |
01/09/2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 311 |
01/08/2026 | 4.40 | 4.53 | 4.30 | 4.45 | +0.72% | 3,678 |
01/07/2026 | 4.42 | 4.42 | 4.42 | 4.42 | -0.27% | 1,910 |
01/06/2026 | 4.64 | 4.70 | 4.43 | 4.43 | -4.53% | 6,891 |
01/02/2026 | 4.72 | 4.72 | 4.40 | 4.64 | -0.22% | 3,641 |
12/31/2025 | 4.81 | 4.81 | 4.65 | 4.65 | +6.16% | 1,042 |
12/30/2025 | 4.40 | 4.58 | 4.38 | 4.38 | -6.61% | 1,912 |
12/29/2025 | 4.42 | 4.88 | 4.42 | 4.69 | +4.22% | 4,402 |
12/26/2025 | 4.33 | 4.71 | 4.32 | 4.50 | +3.45% | 7,651 |
12/24/2025 | 4.47 | 4.48 | 4.33 | 4.35 | +1.16% | 15,432 |
12/23/2025 | 4.30 | 4.47 | 4.21 | 4.30 | +1.18% | 37,921 |
12/22/2025 | 4.35 | 4.55 | 4.25 | 4.25 | -2.52% | 3,521 |
12/19/2025 | 4.36 | 4.36 | 4.36 | 4.36 | -6.24% | 369 |
12/18/2025 | 4.69 | 4.70 | 4.60 | 4.65 | +1.31% | 2,097 |
12/17/2025 | 4.38 | 4.75 | 4.05 | 4.59 | +4.56% | 25,662 |
12/16/2025 | 4.67 | 4.89 | 4.29 | 4.39 | -4.36% | 9,586 |
12/15/2025 | 4.21 | 4.77 | 4.21 | 4.59 | -2.70% | 6,615 |
12/12/2025 | 4.36 | 4.72 | 4.05 | 4.72 | +11.26% | 6,366 |
12/11/2025 | 4.25 | 4.29 | 4.24 | 4.24 | +3.16% | 1,241 |
12/10/2025 | 4.09 | 4.30 | 4.09 | 4.11 | -0.24% | 15,490 |
12/09/2025 | 4.19 | 4.19 | 4.12 | 4.12 | -9.05% | 2,513 |
12/08/2025 | 4.19 | 4.62 | 4.19 | 4.53 | +1.80% | 8,686 |