Kentucky First Federal Bancorp Common Stockのデータ

Kentucky First Federal Bancorp Common Stockの基本情報

名前 Kentucky First Federal Bancorp Common Stock
ティッカー KFFB
国 United States
上場年 nan
セクター Finance

Kentucky First Federal Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.31 6.68 6.68 7.3 19200.0 7.3
2021-02-12 6.83 6.5 6.5 6.69 7800.0 6.69
2021-02-11 6.98 6.64 6.94 6.64 2500.0 6.64
2021-02-10 7.0 6.5 6.7 6.81 31000.0 6.81
2021-02-09 6.69 6.57 6.64 6.69 4400.0 6.69
2021-02-08 6.62 6.5 6.5 6.62 4200.0 6.62
2021-02-05 6.46 6.41 6.41 6.46 2400.0 6.46
2021-02-04 6.43 6.4 6.43 6.4 1400.0 6.4
2021-02-03 6.46 6.35 6.4 6.44 3000.0 6.44
2021-02-02 6.45 6.33 6.33 6.45 1400.0 6.45
2021-02-01 6.46 6.38 6.43 6.46 5100.0 6.46
2021-01-29 6.44 6.26 6.26 6.31 1800.0 6.31
2021-01-28 6.46 6.15 6.35 6.46 3800.0 6.46
2021-01-27 6.57 6.22 6.39 6.54 6200.0 6.44
2021-01-26 6.46 6.4 6.46 6.45 2400.0 6.35
2021-01-25 6.56 6.45 6.51 6.45 7300.0 6.35
2021-01-22 6.5 6.4 6.5 6.43 8400.0 6.33
2021-01-21 6.59 6.35 6.59 6.35 4000.0 6.25
2021-01-20 6.78 6.62 6.63 6.62 1700.0 6.52
2021-01-19 6.53 6.31 6.38 6.32 10900.0 6.22
2021-01-15 6.84 6.45 6.5 6.47 4700.0 6.37
2021-01-14 7.51 6.59 7.35 6.8 15700.0 6.7
2021-01-13 8.16 6.53 6.68 7.35 96600.0 7.24
2021-01-12 6.45 6.45 6.45 6.45 0.0 6.35
2021-01-11 6.45 6.41 6.41 6.45 2000.0 6.35
2021-01-08 6.36 6.31 6.36 6.31 2300.0 6.21
2021-01-07 6.32 6.32 6.32 6.32 200.0 6.22
2021-01-06 6.94 6.31 6.31 6.31 1200.0 6.21
2021-01-05 6.6 6.31 6.31 6.45 2500.0 6.35
2021-01-04 6.6 6.6 6.6 6.6 1200.0 6.5
2020-12-31 6.32 6.32 6.32 6.32 0.0 6.22
2020-12-30 6.44 6.25 6.4 6.32 2500.0 6.22
2020-12-29 6.51 6.4 6.51 6.4 500.0 6.3
2020-12-28 6.58 6.25 6.56 6.3 13600.0 6.2
2020-12-24 6.55 6.55 6.55 6.55 0.0 6.45
2020-12-23 6.62 6.55 6.57 6.55 1800.0 6.45
2020-12-22 6.57 6.57 6.57 6.57 0.0 6.47
2020-12-21 6.57 6.35 6.35 6.57 400.0 6.47
2020-12-18 6.57 6.26 6.57 6.26 2300.0 6.16
2020-12-17 6.51 6.25 6.29 6.51 6100.0 6.41
2020-12-16 6.78 6.09 6.78 6.43 15300.0 6.33
2020-12-15 7.25 6.82 7.25 6.82 2800.0 6.72
2020-12-14 7.05 6.85 7.05 6.85 2800.0 6.75
2020-12-11 6.9 6.9 6.9 6.9 0.0 6.79
2020-12-10 7.25 6.85 6.85 6.9 12800.0 6.79
2020-12-09 6.84 6.84 6.84 6.84 300.0 6.74
2020-12-08 7.13 6.97 6.97 7.1 1900.0 6.99
2020-12-07 7.24 6.8 6.8 7.08 2700.0 6.97
2020-12-04 6.84 6.84 6.84 6.84 0.0 6.74
2020-12-03 6.94 6.84 6.94 6.84 1700.0 6.74
2020-12-02 6.91 6.91 6.91 6.91 0.0 6.8
2020-12-01 6.91 6.91 6.91 6.91 0.0 6.8
2020-11-30 6.91 6.91 6.91 6.91 2200.0 6.8
2020-11-27 7.0 7.0 7.0 7.0 100.0 6.89
2020-11-25 7.0 7.0 7.0 7.0 100.0 6.89
2020-11-24 7.5 7.0 7.19 7.0 3800.0 6.89
2020-11-23 7.17 7.15 7.15 7.17 900.0 7.06
2020-11-20 7.9 7.9 7.9 7.9 200.0 7.78
2020-11-19 7.92 7.92 7.92 7.92 0.0 7.8
2020-11-18 8.15 7.92 8.1 7.92 7400.0 7.8
2020-11-17 7.65 7.18 7.5 7.65 1600.0 7.53
2020-11-16 7.3 6.59 6.82 7.3 2900.0 7.19
2020-11-13 6.35 6.3 6.35 6.33 2600.0 6.23
2020-11-12 6.34 6.34 6.34 6.34 1900.0 6.24
2020-11-11 6.27 6.27 6.27 6.27 0.0 6.17
2020-11-10 6.27 6.18 6.18 6.27 600.0 6.17
2020-11-09 6.32 6.32 6.32 6.32 0.0 6.22
2020-11-06 6.32 6.32 6.32 6.32 0.0 6.22
2020-11-05 6.32 6.32 6.32 6.32 0.0 6.22
2020-11-04 6.32 6.32 6.32 6.32 0.0 6.22
2020-11-03 6.32 6.32 6.32 6.32 0.0 6.22
2020-11-02 6.32 6.32 6.32 6.32 0.0 6.22
2020-10-30 6.32 5.67 5.97 6.32 2300.0 6.22
2020-10-29 6.3 6.25 6.29 6.25 1700.0 6.15
2020-10-28 6.11 6.11 6.11 6.11 1000.0 5.92
2020-10-27 6.3 6.15 6.15 6.3 500.0 6.1
2020-10-26 6.3 6.18 6.18 6.29 4000.0 6.09
2020-10-23 6.25 6.18 6.2 6.25 400.0 6.05
2020-10-22 6.16 6.11 6.11 6.16 1400.0 5.97
2020-10-21 6.23 6.23 6.23 6.23 200.0 6.03
2020-10-20 6.3 6.21 6.21 6.22 4300.0 6.02
2020-10-19 6.2 6.2 6.2 6.2 100.0 6.01
2020-10-16 6.24 6.2 6.24 6.2 700.0 6.01
2020-10-15 6.25 6.25 6.25 6.25 1100.0 6.05
2020-10-14 6.15 6.15 6.15 6.15 0.0 5.96
2020-10-13 6.16 6.15 6.16 6.15 2000.0 5.96
2020-10-12 6.28 6.2 6.2 6.22 5500.0 6.02
2020-10-09 6.15 6.15 6.15 6.15 0.0 5.96
2020-10-08 6.16 6.15 6.16 6.15 900.0 5.96
2020-10-07 6.23 6.23 6.23 6.23 400.0 6.03
2020-10-06 6.19 6.19 6.19 6.19 300.0 6.0
2020-10-05 6.3 6.18 6.25 6.18 1000.0 5.99
2020-10-02 6.29 6.06 6.09 6.29 1500.0 6.09
2020-10-01 6.25 6.06 6.06 6.25 400.0 6.05
2020-09-30 6.27 6.2 6.2 6.27 3500.0 6.07
2020-09-29 6.07 6.07 6.07 6.07 0.0 5.88
2020-09-28 6.07 6.07 6.07 6.07 0.0 5.88
2020-09-25 6.08 6.07 6.08 6.07 8400.0 5.88
2020-09-24 6.0 5.9 5.9 6.0 4600.0 5.81
2020-09-23 5.94 5.85 5.91 5.85 1300.0 5.67
2020-09-22 5.94 5.7 5.7 5.94 1900.0 5.75
2020-09-21 5.93 5.72 5.72 5.93 1100.0 5.74
2020-09-18 5.98 5.7 5.72 5.98 6600.0 5.79
2020-09-17 5.93 5.8 5.85 5.8 3000.0 5.62
2020-09-16 5.72 5.72 5.72 5.72 300.0 5.54
2020-09-15 5.86 5.75 5.75 5.77 2800.0 5.59
2020-09-14 5.95 5.73 5.8 5.73 9900.0 5.55
2020-09-11 6.25 6.04 6.25 6.04 900.0 5.85
2020-09-10 6.28 6.17 6.17 6.26 1400.0 6.06
2020-09-09 6.06 6.06 6.06 6.06 200.0 5.87
2020-09-08 6.25 6.05 6.05 6.1 2200.0 5.91
2020-09-04 6.16 6.1 6.1 6.16 500.0 5.97
2020-09-03 6.13 6.13 6.13 6.13 600.0 5.94
2020-09-02 6.08 5.9 6.0 6.08 1100.0 5.89
2020-09-01 6.23 5.91 6.23 6.02 2400.0 5.83
2020-08-31 6.13 5.65 6.13 5.65 5700.0 5.47
2020-08-28 6.16 6.16 6.16 6.16 0.0 5.97
2020-08-27 6.16 6.16 6.16 6.16 0.0 5.97
2020-08-26 6.16 6.1 6.1 6.16 1300.0 5.97
2020-08-25 6.19 6.11 6.11 6.18 1600.0 5.99
2020-08-24 6.22 6.14 6.14 6.22 800.0 6.02
2020-08-21 6.45 6.45 6.45 6.45 0.0 6.25
2020-08-20 6.45 6.45 6.45 6.45 0.0 6.25
2020-08-19 6.45 6.43 6.44 6.45 5300.0 6.25
2020-08-18 6.45 6.05 6.05 6.43 2400.0 6.23
2020-08-17 6.45 6.23 6.23 6.45 3100.0 6.25
2020-08-14 6.13 6.12 6.12 6.13 500.0 5.94
2020-08-13 6.13 6.1 6.1 6.13 2300.0 5.94
2020-08-12 6.0 6.0 6.0 6.0 300.0 5.81
2020-08-11 6.0 5.96 5.96 6.0 1500.0 5.81
2020-08-10 6.0 6.0 6.0 6.0 0.0 5.81
2020-08-07 6.0 6.0 6.0 6.0 200.0 5.81
2020-08-06 6.0 5.99 6.0 6.0 1200.0 5.81
2020-08-05 6.01 6.0 6.0 6.01 2200.0 5.82
2020-08-04 6.0 6.0 6.0 6.0 400.0 5.81
2020-08-03 6.0 6.0 6.0 6.0 200.0 5.81
2020-07-31 6.19 6.0 6.19 6.01 1300.0 5.82
2020-07-30 6.3 6.3 6.3 6.3 0.0 6.1
2020-07-29 6.3 6.3 6.3 6.3 500.0 6.01
2020-07-28 6.3 6.3 6.3 6.3 0.0 6.01
2020-07-27 6.3 6.3 6.3 6.3 0.0 6.01
2020-07-24 6.3 6.3 6.3 6.3 0.0 6.01
2020-07-23 6.32 6.3 6.32 6.3 500.0 6.01
2020-07-22 6.42 6.25 6.25 6.4 700.0 6.1
2020-07-21 6.45 6.4 6.4 6.45 1400.0 6.15
2020-07-20 6.53 6.45 6.53 6.45 4800.0 6.15
2020-07-17 6.75 6.55 6.75 6.55 800.0 6.24
2020-07-16 6.5 6.5 6.5 6.5 0.0 6.2
2020-07-15 6.5 6.5 6.5 6.5 0.0 6.2
2020-07-14 6.5 6.5 6.5 6.5 0.0 6.2
2020-07-13 6.5 6.5 6.5 6.5 0.0 6.2
2020-07-10 6.5 6.5 6.5 6.5 600.0 6.2
2020-07-09 6.63 6.51 6.51 6.59 1400.0 6.28
2020-07-08 6.8 6.51 6.51 6.67 2800.0 6.36
2020-07-07 6.65 6.51 6.51 6.65 3400.0 6.34
2020-07-06 6.77 6.51 6.76 6.51 7800.0 6.21
2020-07-02 6.76 6.76 6.76 6.76 400.0 6.44
2020-07-01 6.76 6.76 6.76 6.76 200.0 6.44
2020-06-30 6.85 6.75 6.85 6.75 6000.0 6.43
2020-06-29 6.75 6.7 6.71 6.75 2200.0 6.43
2020-06-26 6.95 6.51 6.61 6.51 2000.0 6.21
2020-06-25 7.0 6.6 6.6 7.0 4100.0 6.67
2020-06-24 6.8 6.6 6.6 6.8 2200.0 6.48
2020-06-23 6.6 6.6 6.6 6.6 800.0 6.29
2020-06-22 6.9 6.6 6.6 6.6 2100.0 6.29
2020-06-19 7.0 7.0 7.0 7.0 500.0 6.67
2020-06-18 6.84 6.5 6.84 6.5 800.0 6.2
2020-06-17 6.55 6.5 6.5 6.53 8000.0 6.22
2020-06-16 6.5 6.5 6.5 6.5 2700.0 6.2
2020-06-15 6.5 6.5 6.5 6.5 200.0 6.2
2020-06-12 6.5 6.5 6.5 6.5 0.0 6.2
2020-06-11 6.62 6.5 6.5 6.5 500.0 6.2
2020-06-10 6.5 6.5 6.5 6.5 0.0 6.2
2020-06-09 6.57 6.5 6.57 6.5 700.0 6.2
2020-06-08 6.56 6.5 6.5 6.56 300.0 6.25
2020-06-05 6.25 6.25 6.25 6.25 400.0 5.96
2020-06-04 6.5 6.25 6.25 6.5 1500.0 6.2
2020-06-03 6.93 6.26 6.3 6.26 1600.0 5.97
2020-06-02 6.59 5.99 5.99 6.59 1200.0 6.28
2020-06-01 7.06 7.06 7.06 7.06 0.0 6.73
2020-05-29 7.06 7.06 7.06 7.06 100.0 6.73
2020-05-28 7.72 6.92 7.72 6.92 1600.0 6.6
2020-05-27 7.94 7.2 7.23 7.23 8900.0 6.89
2020-05-26 6.43 6.36 6.43 6.4 1900.0 6.1
2020-05-22 6.25 6.25 6.25 6.25 100.0 5.96
2020-05-21 6.2 6.2 6.2 6.2 700.0 5.91
2020-05-20 6.2 6.2 6.2 6.2 300.0 5.91
2020-05-19 6.07 6.07 6.07 6.07 300.0 5.79
2020-05-18 6.11 6.01 6.11 6.01 400.0 5.73
2020-05-15 6.4 6.2 6.4 6.2 900.0 5.91
2020-05-14 6.4 6.07 6.08 6.07 2200.0 5.79
2020-05-13 6.39 6.39 6.39 6.39 200.0 6.09
2020-05-12 5.75 5.75 5.75 5.75 0.0 5.48
2020-05-11 6.5 5.75 6.12 5.75 3800.0 5.48
2020-05-08 6.6 6.4 6.4 6.46 3500.0 6.16
2020-05-07 6.76 6.76 6.76 6.76 0.0 6.44
2020-05-06 6.76 6.76 6.76 6.76 0.0 6.44
2020-05-05 6.76 6.76 6.76 6.76 300.0 6.44
2020-05-04 6.39 6.39 6.39 6.39 0.0 6.09
2020-05-01 6.39 6.16 6.16 6.39 1600.0 6.09
2020-04-30 5.75 5.75 5.75 5.75 0.0 5.48
2020-04-29 6.55 5.75 6.5 5.75 3000.0 5.48
2020-04-28 6.5 6.5 6.5 6.5 500.0 6.1
2020-04-27 6.17 6.17 6.17 6.17 0.0 5.79
2020-04-24 6.18 6.15 6.15 6.17 800.0 5.79
2020-04-23 6.04 5.9 5.9 6.03 1900.0 5.66
2020-04-22 5.97 5.85 5.97 5.87 1100.0 5.51
2020-04-21 5.82 5.75 5.75 5.82 1400.0 5.46
2020-04-20 5.75 5.67 5.69 5.75 1200.0 5.4
2020-04-17 5.8 5.52 5.74 5.8 11100.0 5.44
2020-04-16 6.06 5.5 6.0 5.5 6200.0 5.16
2020-04-15 6.13 6.13 6.13 6.13 0.0 5.75
2020-04-14 6.19 6.11 6.17 6.13 4900.0 5.75
2020-04-13 6.11 5.75 5.85 6.11 8000.0 5.73
2020-04-09 5.96 5.75 5.84 5.91 6500.0 5.55
2020-04-08 5.78 5.75 5.75 5.78 1100.0 5.42
2020-04-07 5.83 5.5 5.5 5.83 2200.0 5.47
2020-04-06 5.67 5.5 5.67 5.5 700.0 5.16
2020-04-03 5.73 5.5 5.5 5.6 3500.0 5.26
2020-04-02 5.73 5.5 5.73 5.5 3200.0 5.16
2020-04-01 6.0 6.0 6.0 6.0 0.0 5.63
2020-03-31 6.01 5.31 5.56 6.0 10000.0 5.63
2020-03-30 5.65 5.53 5.53 5.64 1200.0 5.29
2020-03-27 5.5 4.85 5.39 5.39 9800.0 5.06
2020-03-26 5.86 5.18 5.81 5.18 14100.0 4.86
2020-03-25 6.05 5.81 5.95 6.04 1300.0 5.67
2020-03-24 5.83 5.75 5.75 5.83 1800.0 5.47
2020-03-23 5.75 5.0 5.01 5.75 6400.0 5.4
2020-03-20 5.37 5.35 5.37 5.35 500.0 5.02
2020-03-19 5.72 4.56 4.56 5.4 8200.0 5.07
2020-03-18 6.29 4.4 6.26 4.4 10700.0 4.13
2020-03-17 6.79 6.59 6.59 6.79 600.0 6.37
2020-03-16 7.0 6.49 6.49 6.62 11300.0 6.21
2020-03-13 6.8 6.5 6.53 6.52 3200.0 6.12
2020-03-12 6.74 6.22 6.66 6.44 6200.0 6.04
2020-03-11 7.03 6.8 7.0 6.8 5000.0 6.38
2020-03-10 7.24 6.84 6.88 7.06 4000.0 6.63
2020-03-09 7.49 6.3 7.45 6.75 15700.0 6.34
2020-03-06 7.55 7.45 7.55 7.5 3100.0 7.04
2020-03-05 7.6 7.6 7.6 7.6 600.0 7.13
2020-03-04 7.65 7.55 7.55 7.65 1600.0 7.18
2020-03-03 7.55 7.5 7.55 7.5 3000.0 7.04
2020-03-02 7.68 7.54 7.54 7.68 2100.0 7.21
2020-02-28 7.53 7.53 7.53 7.53 0.0 7.07
2020-02-27 7.62 7.53 7.62 7.53 2900.0 7.07
2020-02-26 7.78 7.5 7.78 7.5 2200.0 7.04
2020-02-25 7.61 7.57 7.61 7.59 1100.0 7.12
2020-02-24 7.73 7.7 7.7 7.72 4200.0 7.25
2020-02-21 7.81 7.77 7.77 7.8 5700.0 7.32
2020-02-20 7.77 7.77 7.77 7.77 400.0 7.29
2020-02-19 8.09 7.7 8.02 7.7 10800.0 7.23
2020-02-18 7.99 7.93 7.93 7.97 1400.0 7.48