Kentucky First Federal

KFFB
🏛️ usa →
3.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.69 7.70 7.53 7.53 0.0M
2021-12-30 7.46 7.55 7.46 7.55 0.0M
2021-12-29 7.38 7.70 7.25 7.25 0.0M
2021-12-28 7.35 7.45 7.35 7.45 0.0M
2021-12-27 7.33 7.35 7.30 7.31 0.0M
2021-12-23 7.79 7.79 7.43 7.43 0.0M
2021-12-22 7.30 7.30 7.30 7.30 0.0M
2021-12-21 7.32 7.32 7.30 7.30 0.0M
2021-12-20 7.28 7.28 7.28 7.28 0.0M
2021-12-17 7.65 7.65 7.46 7.46 0.0M
2021-12-16 7.45 7.50 7.45 7.50 0.0M
2021-12-15 7.38 7.65 7.25 7.65 0.0M
2021-12-14 7.43 7.43 7.25 7.25 0.0M
2021-12-13 7.32 7.32 7.25 7.25 0.0M
2021-12-10 7.35 7.35 7.25 7.32 0.0M
2021-12-09 7.25 7.25 7.25 7.25 0.0M
2021-12-08 7.25 7.28 7.25 7.28 0.0M
2021-12-07 7.22 7.32 7.22 7.32 0.0M
2021-12-06 7.24 7.24 7.24 7.24 0.0M
2021-12-03 7.05 7.05 7.05 7.05 0.0M
2021-12-02 6.95 7.01 6.95 7.01 0.0M
2021-12-01 7.13 7.25 7.13 7.25 0.0M
2021-11-30 7.15 7.23 7.15 7.23 0.0M
2021-11-29 7.10 7.15 7.10 7.15 0.0M
2021-11-26 7.20 7.21 7.20 7.20 0.0M
2021-11-24 7.20 7.20 7.20 7.20 0.0M
2021-11-23 7.09 7.16 7.09 7.10 0.0M
2021-11-22 7.12 7.12 7.06 7.08 0.0M
2021-11-19 7.12 7.12 7.12 7.12 0.0M
2021-11-18 7.13 7.13 7.13 7.13 0.0M
2021-11-17 7.09 7.11 7.09 7.11 0.0M
2021-11-16 7.16 7.18 7.05 7.11 0.0M
2021-11-15 7.12 7.15 7.07 7.12 0.0M
2021-11-12 7.18 7.18 7.18 7.18 0.0M
2021-11-11 7.18 7.18 7.18 7.18 0.0M
2021-11-10 7.11 7.21 7.10 7.10 0.0M
2021-11-09 7.21 7.22 7.11 7.11 0.0M
2021-11-08 7.01 7.15 7.01 7.15 0.0M
2021-11-05 7.02 7.14 7.02 7.14 0.0M
2021-11-04 7.05 7.05 7.05 7.05 0.0M
2021-11-03 7.10 7.10 6.95 7.05 0.0M
2021-11-02 7.14 7.14 7.14 7.14 0.0M
2021-11-01 7.05 7.12 7.05 7.11 0.0M
2021-10-29 7.06 7.07 7.05 7.07 0.0M
2021-10-28 7.03 7.06 7.03 7.03 0.0M
2021-10-27 7.18 7.22 7.12 7.12 0.0M
2021-10-26 7.22 7.25 7.05 7.13 0.0M
2021-10-25 7.20 7.24 7.20 7.24 0.0M
2021-10-22 7.13 7.24 7.13 7.24 0.0M
2021-10-21 7.20 7.24 7.06 7.12 0.0M
2021-10-20 7.23 7.25 7.23 7.25 0.0M
2021-10-19 7.17 7.25 7.17 7.25 0.0M
2021-10-18 7.24 7.24 7.24 7.24 0.0M
2021-10-15 7.24 7.24 7.10 7.24 0.0M
2021-10-14 7.22 7.23 7.08 7.23 0.0M
2021-10-13 7.24 7.24 7.06 7.13 0.0M
2021-10-12 7.24 7.24 7.10 7.10 0.0M
2021-10-11 7.22 7.22 7.19 7.19 0.0M
2021-10-08 7.18 7.18 7.13 7.13 0.0M
2021-10-07 7.19 7.20 7.06 7.13 0.0M
2021-10-06 7.15 7.15 7.05 7.05 0.0M
2021-10-05 7.07 7.07 7.07 7.07 0.0M
2021-10-04 7.06 7.07 7.05 7.05 0.0M
2021-10-01 7.06 7.16 7.05 7.08 0.0M
2021-09-30 7.15 7.15 7.14 7.14 0.0M
2021-09-29 7.12 7.18 7.10 7.18 0.0M
2021-09-28 7.14 7.14 7.10 7.10 0.0M
2021-09-27 7.14 7.25 7.13 7.13 0.0M
2021-09-24 7.26 7.26 7.13 7.13 0.0M
2021-09-23 7.12 7.50 7.12 7.27 0.0M
2021-09-22 7.37 7.40 7.14 7.14 0.0M
2021-09-21 7.18 7.59 7.18 7.46 0.0M
2021-09-20 7.23 7.23 7.10 7.19 0.0M
2021-09-17 7.24 7.24 7.15 7.21 0.0M
2021-09-16 7.15 7.24 7.15 7.24 0.0M
2021-09-15 7.18 7.18 7.18 7.18 0.0M
2021-09-14 7.15 7.18 7.10 7.12 0.0M
2021-09-13 7.16 7.25 7.15 7.15 0.0M
2021-09-10 7.25 7.25 7.16 7.16 0.0M
2021-09-09 7.19 7.19 7.16 7.16 0.0M
2021-09-08 7.11 7.12 7.11 7.11 0.0M
2021-09-07 7.18 7.18 7.12 7.12 0.0M
2021-09-03 7.25 7.25 7.25 7.25 0.0M
2021-09-02 7.07 7.19 7.06 7.19 0.0M
2021-09-01 7.20 7.20 7.10 7.19 0.0M
2021-08-31 7.20 7.20 7.20 7.20 0.0M
2021-08-30 7.21 7.22 7.21 7.22 0.0M
2021-08-27 7.20 7.34 7.20 7.21 0.0M
2021-08-26 7.24 7.24 7.21 7.21 0.0M
2021-08-25 7.20 7.26 7.18 7.25 0.0M
2021-08-24 7.14 7.15 7.14 7.14 0.0M
2021-08-23 7.17 7.17 7.06 7.15 0.0M
2021-08-20 7.09 7.09 7.07 7.07 0.0M
2021-08-19 7.07 7.07 7.07 7.07 0.0M
2021-08-18 7.05 7.05 7.05 7.05 0.0M
2021-08-17 7.12 7.13 7.12 7.13 0.0M
2021-08-16 7.11 7.11 7.11 7.11 0.0M
2021-08-13 7.05 7.16 7.02 7.08 0.0M
2021-08-12 7.14 7.47 7.00 7.00 0.0M
2021-08-11 7.01 7.20 7.01 7.20 0.0M
2021-08-10 7.10 7.28 7.00 7.00 0.0M
2021-08-09 7.19 7.19 7.08 7.18 0.0M
2021-08-06 7.10 7.33 7.06 7.30 0.0M
2021-08-05 7.06 7.15 7.06 7.15 0.0M
2021-08-04 7.19 7.19 7.01 7.01 0.0M
2021-08-03 7.00 7.19 7.00 7.19 0.0M
2021-08-02 7.06 7.06 7.03 7.03 0.0M
2021-07-30 7.01 7.06 7.01 7.06 0.0M
2021-07-29 7.00 7.00 7.00 7.00 0.0M
2021-07-28 7.13 7.13 7.13 7.13 0.0M
2021-07-27 7.06 7.06 7.06 7.06 0.0M
2021-07-26 7.19 7.19 7.05 7.05 0.0M
2021-07-23 7.04 7.04 7.04 7.04 0.0M
2021-07-22 7.01 7.08 7.01 7.01 0.0M
2021-07-21 7.01 7.01 7.01 7.01 0.0M
2021-07-20 7.15 7.15 7.01 7.01 0.0M
2021-07-19 7.10 7.15 6.95 7.14 0.0M
2021-07-16 7.19 7.19 7.00 7.05 0.0M
2021-07-15 7.18 7.18 7.18 7.18 0.0M
2021-07-14 7.09 7.19 7.04 7.19 0.0M
2021-07-13 7.10 7.10 6.96 7.09 0.0M
2021-07-12 7.05 7.09 6.99 7.09 0.0M
2021-07-09 7.05 7.05 6.99 6.99 0.0M
2021-07-08 7.11 7.11 6.98 6.98 0.0M
2021-07-07 7.30 7.38 7.30 7.32 0.0M
2021-07-06 7.34 7.38 7.34 7.38 0.0M
2021-07-02 7.30 7.44 7.30 7.38 0.0M
2021-07-01 7.34 7.34 7.30 7.30 0.0M
2021-06-30 7.33 7.36 7.30 7.36 0.0M
2021-06-29 7.36 7.36 7.34 7.34 0.0M
2021-06-28 7.37 7.41 7.36 7.41 0.0M
2021-06-25 7.10 7.50 7.10 7.46 0.0M
2021-06-24 7.25 7.25 7.10 7.15 0.0M
2021-06-23 7.16 7.16 7.08 7.08 0.0M
2021-06-22 7.21 7.27 7.21 7.27 0.0M
2021-06-21 7.11 7.25 7.10 7.25 0.0M
2021-06-18 7.12 7.24 7.12 7.24 0.0M
2021-06-17 7.04 7.24 7.04 7.14 0.0M
2021-06-16 7.06 7.12 7.06 7.12 0.0M
2021-06-15 7.01 7.11 7.01 7.06 0.0M
2021-06-14 7.00 7.11 7.00 7.11 0.0M
2021-06-11 7.00 7.12 7.00 7.11 0.0M
2021-06-10 6.95 7.07 6.95 7.05 0.0M
2021-06-09 6.95 6.95 6.95 6.95 0.0M
2021-06-08 6.95 6.96 6.95 6.95 0.0M
2021-06-07 7.05 7.08 6.96 7.08 0.0M
2021-06-04 7.16 7.16 6.97 6.97 0.0M
2021-06-03 6.96 7.17 6.96 7.17 0.0M
2021-06-02 6.95 7.18 6.95 7.18 0.0M
2021-06-01 6.93 6.93 6.93 6.93 0.0M
2021-05-28 6.94 7.04 6.92 7.00 0.0M
2021-05-27 7.16 7.16 7.16 7.16 0.0M
2021-05-26 6.90 6.90 6.90 6.90 0.0M
2021-05-25 6.88 7.02 6.88 6.89 0.0M
2021-05-24 7.05 7.23 6.86 7.16 0.0M
2021-05-21 7.19 7.19 6.86 6.97 0.0M
2021-05-20 7.21 7.21 7.05 7.05 0.0M
2021-05-19 7.05 7.10 7.25 7.25 0.0M
2021-05-18 7.14 7.26 7.14 7.25 0.0M
2021-05-17 7.07 7.13 7.07 7.13 0.0M
2021-05-14 7.14 7.14 7.10 7.10 0.0M
2021-05-13 7.12 7.12 6.95 7.00 0.0M
2021-05-12 7.12 7.12 7.10 7.10 0.0M
2021-05-11 7.04 7.04 7.04 7.04 0.0M
2021-05-10 7.11 7.12 7.11 7.12 0.0M
2021-05-07 7.03 7.11 7.00 7.08 0.0M
2021-05-06 7.08 7.14 7.02 7.02 0.0M
2021-05-05 6.95 6.95 6.95 6.95 0.0M
2021-05-04 7.12 7.12 7.00 7.00 0.0M
2021-05-03 6.94 6.94 6.90 6.90 0.0M
2021-04-30 7.00 7.00 6.90 6.90 0.0M
2021-04-29 7.00 7.00 7.00 7.00 0.0M
2021-04-28 7.20 7.24 7.10 7.10 0.0M
2021-04-27 7.23 7.23 7.12 7.12 0.0M
2021-04-26 7.15 7.27 7.15 7.18 0.0M
2021-04-23 7.20 7.20 7.17 7.17 0.0M
2021-04-22 7.12 7.12 7.12 7.12 0.0M
2021-04-21 7.15 7.20 7.11 7.11 0.0M
2021-04-20 7.11 7.14 7.11 7.14 0.0M
2021-04-19 6.93 6.98 6.93 6.98 0.0M
2021-04-16 7.04 7.20 6.96 7.20 0.0M
2021-04-15 7.10 7.24 7.10 7.21 0.0M
2021-04-14 7.00 7.13 6.99 7.13 0.0M
2021-04-13 6.95 7.08 6.88 6.90 0.0M
2021-04-12 6.99 6.99 6.92 6.92 0.0M
2021-04-09 6.95 6.95 6.88 6.88 0.0M
2021-04-08 6.87 7.00 6.65 6.88 0.0M
2021-04-07 6.96 7.01 6.46 6.87 0.0M
2021-04-06 7.00 7.23 7.00 7.21 0.0M
2021-04-05 6.75 6.84 6.75 6.75 0.0M
2021-04-01 6.77 6.77 6.77 6.77 0.0M
2021-03-31 6.90 6.90 6.75 6.75 0.0M
2021-03-30 6.74 6.75 6.74 6.75 0.0M
2021-03-29 6.73 7.02 6.73 6.73 0.0M
2021-03-26 6.85 6.85 6.78 6.80 0.0M
2021-03-25 6.70 6.70 6.70 6.70 0.0M
2021-03-24 6.51 6.78 6.48 6.75 0.0M
2021-03-23 6.90 6.92 6.49 6.57 0.0M
2021-03-22 7.31 7.31 6.66 6.67 0.0M
2021-03-19 7.88 7.88 6.84 6.89 0.0M
2021-03-18 7.60 7.87 7.50 7.51 0.0M
2021-03-17 7.86 7.86 7.48 7.48 0.0M
2021-03-16 7.73 7.83 7.41 7.82 0.0M
2021-03-15 7.50 7.97 7.43 7.97 0.0M
2021-03-12 7.28 7.70 7.28 7.70 0.0M
2021-03-11 7.70 7.85 7.60 7.60 0.0M
2021-03-10 7.62 7.70 7.62 7.70 0.0M
2021-03-09 7.35 7.85 7.17 7.70 0.0M
2021-03-08 7.43 7.43 7.16 7.38 0.0M
2021-03-05 7.22 7.40 7.11 7.25 0.0M
2021-03-04 7.27 7.27 7.27 7.27 0.0M
2021-03-03 7.37 7.37 7.22 7.28 0.0M
2021-03-02 7.34 7.35 7.34 7.35 0.0M
2021-03-01 6.99 7.19 6.99 7.19 0.0M
2021-02-26 7.10 7.45 7.08 7.08 0.0M
2021-02-25 7.53 7.58 7.04 7.29 0.0M
2021-02-24 7.18 7.40 7.03 7.03 0.0M
2021-02-23 7.17 7.59 7.15 7.20 0.0M
2021-02-22 7.02 7.69 7.02 7.16 0.0M
2021-02-19 7.02 7.19 7.02 7.19 0.0M
2021-02-18 7.45 7.45 7.01 7.04 0.0M
2021-02-17 7.23 8.00 7.23 7.63 0.1M
2021-02-16 6.68 7.31 6.68 7.30 0.0M
2021-02-12 6.50 6.83 6.50 6.69 0.0M
2021-02-11 6.94 6.98 6.64 6.64 0.0M
2021-02-10 6.70 7.00 6.50 6.81 0.0M
2021-02-09 6.64 6.69 6.57 6.69 0.0M
2021-02-08 6.50 6.62 6.50 6.62 0.0M
2021-02-05 6.41 6.46 6.41 6.46 0.0M
2021-02-04 6.43 6.43 6.40 6.40 0.0M
2021-02-03 6.40 6.46 6.35 6.44 0.0M
2021-02-02 6.33 6.45 6.33 6.45 0.0M
2021-02-01 6.43 6.46 6.38 6.46 0.0M
2021-01-29 6.26 6.44 6.26 6.31 0.0M
2021-01-28 6.35 6.46 6.15 6.46 0.0M
2021-01-27 6.39 6.57 6.22 6.54 0.0M
2021-01-26 6.46 6.46 6.40 6.45 0.0M
2021-01-25 6.51 6.56 6.45 6.45 0.0M
2021-01-22 6.50 6.50 6.40 6.43 0.0M
2021-01-21 6.59 6.59 6.35 6.35 0.0M
2021-01-20 6.63 6.78 6.62 6.62 0.0M
2021-01-19 6.38 6.53 6.31 6.32 0.0M
2021-01-15 6.50 6.84 6.45 6.47 0.0M
2021-01-14 7.35 7.51 6.59 6.80 0.0M
2021-01-13 6.68 8.16 6.53 7.35 0.1M
2021-01-12 6.79 6.79 6.50 6.50 0.0M
2021-01-11 6.41 6.45 6.41 6.45 0.0M
2021-01-08 6.36 6.36 6.31 6.31 0.0M
2021-01-07 6.32 6.32 6.32 6.32 0.0M
2021-01-06 6.31 6.94 6.31 6.31 0.0M
2021-01-05 6.31 6.60 6.31 6.45 0.0M
2021-01-04 6.60 6.60 6.60 6.60 0.0M