2m 2m 2m 2m 2m 2m 2m
Kentucky First F (KFFB)
NASDAQ
$5.60-$0.31 (-5.27%)
Price as of Oct 02, 2026 4:52 PM EDT- $47.8MMarket Cap
- 68.83%1-Year Change
- Banks - RegionalIndustry
Kentucky First F (KFFB)
$5.60-$0.31 (-5.27%)
- 1 Month+6.42%Low Price$5.50High Price$6.11
- 3 Months+17.54%Low Price$4.76High Price$6.29
- 1 Year+68.83%Low Price$3.35High Price$6.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.77 | 5.91 | 5.73 | 5.91 | +4.63% | 7,017 |
09/30/2026 | 6.08 | 6.08 | 5.65 | 5.65 | -3.58% | 3,243 |
09/29/2026 | 5.66 | 6.46 | 5.66 | 5.86 | +3.96% | 4,513 |
09/28/2026 | 5.68 | 5.98 | 5.55 | 5.64 | +1.02% | 5,280 |
09/25/2026 | 5.58 | 5.58 | 5.58 | 5.58 | -3.38% | 443 |
09/24/2026 | 5.70 | 5.85 | 5.63 | 5.78 | +3.62% | 2,951 |
09/22/2026 | 5.52 | 6.00 | 5.52 | 5.57 | -5.94% | 1,350 |
09/21/2026 | 5.82 | 6.07 | 5.76 | 5.93 | +1.98% | 9,504 |
09/18/2026 | 5.86 | 5.86 | 5.57 | 5.81 | +4.87% | 4,350 |
09/17/2026 | 5.55 | 5.80 | 5.54 | 5.54 | -3.32% | 1,662 |
09/16/2026 | 5.87 | 5.87 | 5.73 | 5.73 | -1.72% | 2,717 |
09/15/2026 | 5.67 | 5.94 | 5.62 | 5.83 | -2.18% | 4,471 |
09/14/2026 | 5.40 | 5.98 | 5.40 | 5.96 | +5.30% | 75,622 |
09/11/2026 | 5.76 | 6.00 | 5.59 | 5.66 | -4.87% | 9,662 |
09/10/2026 | 5.73 | 5.95 | 5.67 | 5.95 | +4.94% | 6,262 |
09/09/2026 | 5.66 | 5.95 | 5.54 | 5.67 | -0.18% | 10,619 |
09/08/2026 | 5.89 | 5.91 | 5.62 | 5.68 | -7.04% | 20,436 |
09/04/2026 | 5.65 | 6.11 | 5.55 | 6.11 | +11.09% | 6,366 |
09/03/2026 | 5.68 | 5.75 | 5.50 | 5.50 | -1.96% | 16,218 |
09/02/2026 | 5.92 | 5.92 | 5.61 | 5.61 | +1.00% | 4,625 |
09/01/2026 | 5.55 | 5.55 | 5.55 | 5.55 | -2.55% | 796 |
08/31/2026 | 6.45 | 6.45 | 5.70 | 5.70 | -7.17% | 7,975 |
08/31/2026 |
$0.05 Dividend | |||||
08/28/2026 | 5.98 | 6.14 | 5.85 | 6.14 | +4.74% | 2,745 |
08/27/2026 | 6.10 | 6.15 | 5.85 | 5.86 | -6.78% | 13,655 |
08/26/2026 | 5.79 | 6.29 | 5.46 | 6.29 | +8.75% | 18,509 |
08/25/2026 | 5.31 | 5.78 | 5.27 | 5.78 | +4.20% | 7,699 |
08/24/2026 | 5.58 | 5.58 | 5.50 | 5.55 | -0.09% | 1,920 |
08/21/2026 | 5.51 | 5.55 | 5.44 | 5.55 | +0.90% | 2,518 |
08/20/2026 | 5.41 | 5.61 | 5.41 | 5.51 | +1.46% | 32,456 |
08/19/2026 | 5.43 | 5.43 | 5.43 | 5.43 | +0.18% | 1,086 |
08/17/2026 | 5.42 | 5.42 | 5.42 | 5.42 | -1.97% | 682 |
08/14/2026 | 5.47 | 5.53 | 5.40 | 5.53 | -0.62% | 2,998 |
08/13/2026 | 5.53 | 5.56 | 5.53 | 5.56 | +0.63% | 2,784 |
08/12/2026 | 5.52 | 5.53 | 5.45 | 5.53 | +0.63% | 17,034 |
08/11/2026 | 5.41 | 5.53 | 5.41 | 5.49 | -0.27% | 11,978 |
08/07/2026 | 5.53 | 5.53 | 5.51 | 5.51 | -1.25% | 579 |
08/07/2026 |
$0.08 Earnings | |||||
08/06/2026 | 5.57 | 5.57 | 5.57 | 5.57 | +0.72% | 202 |
08/05/2026 | 5.41 | 5.53 | 5.41 | 5.53 | +2.39% | 927 |
08/04/2026 | 5.52 | 5.60 | 5.41 | 5.41 | -0.18% | 2,543 |
08/03/2026 | 5.41 | 5.51 | 5.41 | 5.42 | -0.27% | 1,628 |
07/31/2026 | 5.41 | 5.43 | 5.40 | 5.43 | -0.43% | 2,453 |
07/30/2026 | 5.26 | 5.57 | 5.26 | 5.45 | +2.78% | 3,363 |
07/29/2026 | 5.24 | 5.31 | 5.17 | 5.31 | -0.16% | 8,887 |
07/28/2026 | 5.27 | 5.32 | 5.26 | 5.32 | +1.81% | 1,176 |
07/27/2026 | 5.25 | 5.26 | 5.20 | 5.22 | +0.73% | 3,035 |
07/24/2026 | 5.18 | 5.18 | 5.18 | 5.18 | +0.87% | 759 |
07/23/2026 | 5.01 | 5.14 | 5.01 | 5.14 | -1.89% | 949 |
07/22/2026 | 5.21 | 5.24 | 5.06 | 5.24 | +2.52% | 14,710 |
07/21/2026 | 4.93 | 5.11 | 4.93 | 5.11 | 0.00% | 5,062 |
07/20/2026 | 5.09 | 5.23 | 5.09 | 5.11 | -0.96% | 1,966 |
07/17/2026 | 5.00 | 5.25 | 4.95 | 5.16 | +3.17% | 9,718 |
07/16/2026 | 5.05 | 5.05 | 4.96 | 5.00 | +0.80% | 5,405 |
07/15/2026 | 4.96 | 5.05 | 4.96 | 4.96 | +2.04% | 5,356 |
07/14/2026 | 4.81 | 5.03 | 4.81 | 4.86 | +2.09% | 5,157 |
07/13/2026 | 4.76 | 4.76 | 4.74 | 4.76 | -4.00% | 2,772 |
07/10/2026 | 4.91 | 4.96 | 4.91 | 4.96 | +2.04% | 2,880 |
07/07/2026 | 4.76 | 4.86 | 4.76 | 4.86 | +0.10% | 899 |
07/06/2026 | 4.85 | 5.00 | 4.71 | 4.86 | -3.46% | 4,962 |
07/01/2026 | 5.26 | 5.26 | 4.82 | 5.03 | -0.19% | 1,989 |
06/30/2026 | 5.44 | 5.44 | 5.03 | 5.04 | +0.39% | 5,354 |
06/29/2026 | 5.21 | 5.21 | 4.93 | 5.02 | -3.62% | 8,042 |
06/26/2026 | 4.94 | 5.21 | 4.83 | 5.21 | +9.60% | 12,587 |
06/25/2026 | 4.75 | 4.75 | 4.75 | 4.75 | -1.03% | 291 |
06/24/2026 | 4.80 | 4.80 | 4.80 | 4.80 | -0.31% | 455 |
06/23/2026 | 4.82 | 4.82 | 4.82 | 4.82 | -2.90% | 1,070 |
06/22/2026 | 4.76 | 4.96 | 4.75 | 4.96 | -1.96% | 5,105 |
06/18/2026 | 4.69 | 5.06 | 4.54 | 5.06 | +6.47% | 22,653 |
06/17/2026 | 4.74 | 4.75 | 4.74 | 4.75 | +1.91% | 990 |
06/16/2026 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 400 |
06/15/2026 | 4.66 | 4.66 | 4.66 | 4.66 | -1.88% | 290 |
06/11/2026 | 4.69 | 4.76 | 4.68 | 4.75 | +2.35% | 1,056 |
06/10/2026 | 4.73 | 4.73 | 4.60 | 4.64 | +0.86% | 1,219 |
06/09/2026 | 4.77 | 4.77 | 4.60 | 4.60 | -2.52% | 619 |
06/08/2026 | 4.73 | 4.73 | 4.72 | 4.72 | -0.18% | 775 |
06/05/2026 | 4.60 | 4.73 | 4.60 | 4.73 | +8.14% | 3,228 |
06/03/2026 | 4.66 | 4.66 | 4.37 | 4.37 | -9.82% | 6,795 |
06/01/2026 | 4.80 | 4.85 | 4.69 | 4.85 | +2.56% | 2,942 |
05/29/2026 | 4.66 | 4.79 | 4.42 | 4.73 | +4.68% | 7,553 |
05/26/2026 | 4.52 | 4.52 | 4.52 | 4.52 | -0.11% | 746 |
05/22/2026 | 4.52 | 4.52 | 4.52 | 4.52 | -2.15% | 601 |
05/20/2026 | 4.59 | 4.62 | 4.46 | 4.62 | +3.33% | 1,107 |
05/19/2026 | 4.45 | 4.47 | 4.41 | 4.47 | +5.62% | 1,610 |
05/18/2026 | 4.24 | 4.24 | 4.24 | 4.24 | -4.37% | 803 |
05/15/2026 | 4.43 | 4.43 | 4.43 | 4.43 | -4.18% | 1,450 |
05/14/2026 | 4.62 | 4.62 | 4.62 | 4.62 | +8.62% | 344 |
05/13/2026 | 4.26 | 4.26 | 4.26 | 4.26 | +1.71% | 1,419 |
05/12/2026 | 4.18 | 4.18 | 4.18 | 4.18 | -9.68% | 1,405 |
05/11/2026 | 4.23 | 4.63 | 4.23 | 4.63 | +7.36% | 6,855 |
05/11/2026 |
$0.07 Earnings | |||||
05/08/2026 | 4.19 | 4.37 | 4.16 | 4.31 | +0.93% | 9,902 |
05/07/2026 | 4.31 | 4.32 | 4.19 | 4.28 | +1.41% | 15,455 |
05/06/2026 | 4.22 | 4.22 | 4.22 | 4.22 | -1.62% | 1,061 |
05/05/2026 | 4.43 | 4.47 | 4.29 | 4.29 | -2.48% | 4,579 |
05/04/2026 | 4.39 | 4.39 | 4.39 | 4.39 | -1.77% | 1,454 |
05/01/2026 | 4.47 | 4.47 | 4.47 | 4.47 | +4.16% | 833 |
04/30/2026 | 4.30 | 4.32 | 4.30 | 4.30 | +0.34% | 3,935 |
04/29/2026 | 4.43 | 4.43 | 4.28 | 4.28 | +0.12% | 1,516 |
04/24/2026 | 4.28 | 4.28 | 4.28 | 4.28 | -4.22% | 8,459 |