NasdaqGM - Nasdaq Real Time Price • USD
Kentucky First Federal Bancorp (KFFB)
At close: 4:00 PM EDT
After hours: 6:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 529 |
| Apr 24, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 1,800 |
| Apr 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 22, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 700 |
| Apr 19, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 18, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 17, 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 2,700 |
| Apr 16, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 200 |
| Apr 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 200 |
| Apr 12, 2024 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | 3.8400 | 400 |
| Apr 11, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 2,100 |
| Apr 10, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 5,100 |
| Apr 9, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 4,700 |
| Apr 8, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
| Apr 5, 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 600 |
| Apr 4, 2024 | 3.8800 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 3,800 |
| Apr 3, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 2, 2024 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 2,200 |
| Apr 1, 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 14,700 |
| Mar 28, 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8200 | 3.8200 | 2,600 |
| Mar 27, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 200 |
| Mar 26, 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 1,500 |
| Mar 25, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 1,500 |
| Mar 22, 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 3,600 |
| Mar 21, 2024 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 9,400 |
| Mar 20, 2024 | 3.8300 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 1,700 |
| Mar 19, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 1,600 |
| Mar 18, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 27,600 |
| Mar 15, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 5,900 |
| Mar 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,100 |
| Mar 13, 2024 | 3.9100 | 4.1000 | 3.9100 | 3.9400 | 3.9400 | 4,600 |
| Mar 12, 2024 | 4.0000 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 7,000 |
| Mar 11, 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 1,500 |
| Mar 8, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Mar 7, 2024 | 3.9300 | 4.1100 | 3.8700 | 3.8700 | 3.8700 | 5,000 |
| Mar 6, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 4,700 |
| Mar 5, 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 2,300 |
| Mar 4, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 100 |
| Mar 1, 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 5,300 |
| Feb 29, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 700 |
| Feb 28, 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 700 |
| Feb 27, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 26, 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9700 | 3.9700 | 10,400 |
| Feb 23, 2024 | 4.1100 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 3,600 |
| Feb 22, 2024 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 900 |
| Feb 21, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 700 |
| Feb 20, 2024 | 3.9900 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 7,000 |
| Feb 16, 2024 | 3.9000 | 4.0800 | 3.9000 | 4.0100 | 4.0100 | 3,100 |
| Feb 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 600 |
| Feb 14, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 1,600 |
| Feb 13, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Feb 12, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 200 |
| Feb 9, 2024 | 3.9400 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 3,600 |
| Feb 8, 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 3,100 |
| Feb 7, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 300 |
| Feb 6, 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 3,000 |
| Feb 5, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Feb 2, 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 1,500 |
| Feb 1, 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 2,900 |
| Jan 31, 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 600 |
| Jan 30, 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 400 |
| Jan 29, 2024 | 3.8900 | 4.0100 | 3.8900 | 3.9600 | 3.9600 | 7,400 |
| Jan 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| Jan 25, 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 800 |
| Jan 24, 2024 | 4.1200 | 4.1200 | 3.8900 | 3.8900 | 3.8900 | 900 |
| Jan 23, 2024 | 3.8600 | 4.1300 | 3.8300 | 3.8300 | 3.8300 | 3,900 |
| Jan 22, 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 13,800 |
| Jan 19, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.9400 | 3.9400 | 9,000 |
| Jan 18, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 54,500 |
| Jan 17, 2024 | 4.1700 | 4.1900 | 3.9700 | 4.0000 | 4.0000 | 5,500 |
| Jan 16, 2024 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 1,100 |
| Jan 12, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Jan 11, 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 700 |
| Jan 10, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 9, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 300 |
| Jan 8, 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2700 | 4.2700 | 1,400 |
| Jan 5, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 900 |
| Jan 4, 2024 | 4.2600 | 4.3500 | 4.2600 | 4.3500 | 4.3500 | 600 |
| Jan 3, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 600 |
| Jan 2, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 300 |
| Dec 29, 2023 | 4.4500 | 4.4500 | 4.4300 | 4.4300 | 4.4300 | 5,500 |
| Dec 28, 2023 | 4.5500 | 4.8300 | 4.4500 | 4.6500 | 4.6500 | 9,100 |
| Dec 27, 2023 | 4.5500 | 4.6000 | 4.3400 | 4.4300 | 4.4300 | 2,800 |
| Dec 26, 2023 | 4.6500 | 4.7500 | 4.4900 | 4.5500 | 4.5500 | 7,400 |
| Dec 22, 2023 | 4.2400 | 4.6000 | 4.1900 | 4.6000 | 4.6000 | 4,900 |
| Dec 21, 2023 | 4.0100 | 4.3300 | 4.0100 | 4.0900 | 4.0900 | 7,800 |
| Dec 20, 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 800 |
| Dec 19, 2023 | 4.0600 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 10,800 |
| Dec 18, 2023 | 4.4800 | 4.4800 | 3.8200 | 3.8700 | 3.8700 | 19,800 |
| Dec 15, 2023 | 4.4900 | 4.4900 | 3.7600 | 4.3500 | 4.3500 | 24,000 |
| Dec 14, 2023 | 4.3800 | 4.4900 | 4.3800 | 4.4900 | 4.4900 | 800 |
| Dec 13, 2023 | 4.2800 | 4.4500 | 4.2300 | 4.2300 | 4.2300 | 1,700 |
| Dec 12, 2023 | 4.5900 | 4.5900 | 4.2200 | 4.2200 | 4.2200 | 1,500 |
| Dec 11, 2023 | 4.2300 | 4.4000 | 4.1900 | 4.4000 | 4.4000 | 800 |
| Dec 8, 2023 | 4.0100 | 4.5000 | 4.0100 | 4.3800 | 4.3800 | 4,900 |
| Dec 7, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Dec 6, 2023 | 4.5200 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | 5,100 |
| Dec 5, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 1,400 |
| Dec 4, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Dec 1, 2023 | 4.8900 | 4.9300 | 4.8500 | 4.9300 | 4.9300 | 4,600 |
| Nov 30, 2023 | 4.5800 | 4.8000 | 4.5800 | 4.6500 | 4.6500 | 1,900 |
| Nov 29, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 800 |
| Nov 28, 2023 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | 5.0000 | 1,300 |
| Nov 27, 2023 | 4.7300 | 5.0000 | 4.7300 | 5.0000 | 5.0000 | 1,300 |
| Nov 24, 2023 | 4.7900 | 5.0600 | 4.7900 | 5.0600 | 5.0600 | 1,300 |
| Nov 22, 2023 | 4.7900 | 5.0200 | 4.7900 | 4.8900 | 4.8900 | 1,800 |
| Nov 21, 2023 | 4.8400 | 5.1800 | 4.7800 | 4.8300 | 4.8300 | 4,300 |
| Nov 20, 2023 | 4.5600 | 5.0800 | 4.5000 | 5.0800 | 5.0800 | 14,100 |
| Nov 17, 2023 | 4.4900 | 4.5500 | 4.2800 | 4.4300 | 4.4300 | 7,800 |
| Nov 16, 2023 | 4.4700 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 2,800 |
| Nov 15, 2023 | 4.5000 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 38,900 |
| Nov 14, 2023 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.5400 | 700 |
| Nov 13, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 800 |
| Nov 10, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Nov 9, 2023 | 4.3500 | 4.4200 | 4.3500 | 4.4200 | 4.4200 | 1,200 |
| Nov 8, 2023 | 4.2900 | 4.7200 | 4.2900 | 4.7200 | 4.7200 | 1,500 |
| Nov 7, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 800 |
| Nov 6, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 600 |
| Nov 3, 2023 | 4.2900 | 4.4800 | 4.2900 | 4.3300 | 4.3300 | 5,600 |
| Nov 2, 2023 | 4.4400 | 4.4600 | 4.2900 | 4.4500 | 4.4500 | 4,400 |
| Nov 1, 2023 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 900 |
| Oct 31, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 300 |
| Oct 30, 2023 | 0.1000 Dividend | |||||
| Oct 30, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 300 |
| Oct 27, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4600 | 200 |
| Oct 26, 2023 | 4.4800 | 4.6400 | 4.4600 | 4.6400 | 4.5382 | 1,800 |
| Oct 25, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4111 | 800 |
| Oct 24, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8317 | 600 |
| Oct 23, 2023 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.6458 | 3,100 |
| Oct 20, 2023 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.6458 | 4,600 |
| Oct 19, 2023 | 4.5600 | 4.7900 | 4.5600 | 4.6600 | 4.5578 | 1,000 |
| Oct 18, 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4893 | - |
| Oct 17, 2023 | 4.4600 | 4.7900 | 4.4600 | 4.5900 | 4.4893 | 5,800 |
| Oct 16, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5969 | 1,100 |
| Oct 13, 2023 | 4.9100 | 5.0200 | 4.8600 | 5.0200 | 4.9099 | 1,200 |
| Oct 12, 2023 | 5.0200 | 5.2900 | 5.0200 | 5.2400 | 5.1251 | 1,500 |
| Oct 11, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9882 | 5,000 |
| Oct 10, 2023 | 4.7100 | 5.5000 | 4.7100 | 5.0500 | 4.9393 | 8,200 |
| Oct 9, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8610 | 800 |
| Oct 6, 2023 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.6165 | 400 |
| Oct 5, 2023 | 5.0500 | 5.0500 | 4.7300 | 4.7700 | 4.6654 | 1,700 |
| Oct 4, 2023 | 4.9000 | 5.0700 | 4.9000 | 5.0700 | 4.9588 | 2,600 |
| Oct 3, 2023 | 5.0500 | 5.0600 | 4.8900 | 4.9000 | 4.7925 | 2,000 |
| Oct 2, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.9490 | 600 |
| Sep 29, 2023 | 5.2400 | 5.2900 | 4.9600 | 4.9600 | 4.8512 | 2,500 |
| Sep 28, 2023 | 5.0200 | 5.3400 | 5.0200 | 5.3400 | 5.2229 | 3,200 |
| Sep 27, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9882 | 400 |
| Sep 26, 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9099 | 300 |
| Sep 25, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1349 | - |
| Sep 22, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1349 | 300 |
| Sep 21, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0468 | 300 |
| Sep 20, 2023 | 5.4700 | 5.4700 | 5.3700 | 5.3700 | 5.2522 | 2,400 |
| Sep 19, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1349 | 500 |
| Sep 18, 2023 | 5.1700 | 5.2600 | 5.1700 | 5.2500 | 5.1349 | 1,700 |
| Sep 15, 2023 | 5.3500 | 5.3500 | 5.0900 | 5.0900 | 4.9784 | 7,000 |
| Sep 14, 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2327 | - |
| Sep 13, 2023 | 5.3100 | 5.7300 | 5.2700 | 5.3500 | 5.2327 | 3,400 |
| Sep 12, 2023 | 5.7000 | 5.7000 | 5.4200 | 5.4200 | 5.3011 | 1,200 |
| Sep 11, 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2327 | - |
| Sep 8, 2023 | 5.5000 | 5.6500 | 5.3500 | 5.3500 | 5.2327 | 1,100 |
| Sep 7, 2023 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.1936 | 1,100 |
| Sep 6, 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3305 | 700 |
| Sep 5, 2023 | 5.7100 | 5.7100 | 5.4800 | 5.4800 | 5.3598 | 1,200 |
| Sep 1, 2023 | 5.7800 | 5.7900 | 5.7300 | 5.7300 | 5.6043 | 5,300 |
| Aug 31, 2023 | 5.5300 | 5.6500 | 5.3500 | 5.6500 | 5.5261 | 5,400 |
| Aug 30, 2023 | 5.2100 | 5.5800 | 5.2100 | 5.5300 | 5.4087 | 3,700 |
| Aug 29, 2023 | 5.5500 | 5.5500 | 5.4600 | 5.4600 | 5.3403 | 300 |
| Aug 28, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6239 | 700 |
| Aug 25, 2023 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.6337 | 400 |
| Aug 24, 2023 | 5.8900 | 6.0200 | 5.7800 | 6.0200 | 5.8880 | 9,900 |
| Aug 23, 2023 | 5.7700 | 5.7700 | 5.7300 | 5.7300 | 5.6043 | 1,000 |
| Aug 22, 2023 | 5.4200 | 5.7500 | 5.3500 | 5.6500 | 5.5261 | 11,900 |
| Aug 21, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4772 | 300 |
| Aug 18, 2023 | 5.5100 | 5.6900 | 5.5100 | 5.5600 | 5.4381 | 3,700 |
| Aug 17, 2023 | 5.6000 | 5.6000 | 5.3500 | 5.4900 | 5.3696 | 16,600 |
| Aug 16, 2023 | 5.5700 | 5.5700 | 5.5000 | 5.5000 | 5.3794 | 1,700 |
| Aug 15, 2023 | 5.5800 | 5.8000 | 5.5800 | 5.6300 | 5.5065 | 2,600 |
| Aug 14, 2023 | 5.8000 | 5.8000 | 5.7500 | 5.8000 | 5.6728 | 1,700 |
| Aug 11, 2023 | 6.0300 | 6.0300 | 5.5600 | 5.8000 | 5.6728 | 11,800 |
| Aug 10, 2023 | 6.0600 | 6.0600 | 6.0400 | 6.0400 | 5.9075 | 1,000 |
| Aug 9, 2023 | 6.0500 | 6.0500 | 6.0400 | 6.0500 | 5.9173 | 1,100 |
| Aug 8, 2023 | 6.1100 | 6.1100 | 6.0500 | 6.0500 | 5.9173 | 4,700 |
| Aug 7, 2023 | 6.2200 | 6.2200 | 6.1100 | 6.1100 | 5.9760 | 3,000 |
| Aug 4, 2023 | 6.1200 | 6.2000 | 6.1200 | 6.2000 | 6.0640 | 1,700 |
| Aug 3, 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9858 | 900 |
| Aug 2, 2023 | 6.1100 | 6.1600 | 6.1100 | 6.1100 | 5.9760 | 1,800 |
| Aug 1, 2023 | 6.1300 | 6.3200 | 6.1300 | 6.2100 | 6.0738 | 2,000 |
| Jul 31, 2023 | 6.0900 | 6.3400 | 6.0900 | 6.3400 | 6.2010 | 5,300 |
| Jul 28, 2023 | 0.1000 Dividend | |||||
| Jul 28, 2023 | 6.2500 | 6.2500 | 6.0500 | 6.0700 | 5.9369 | 5,100 |
| Jul 27, 2023 | 6.3800 | 6.3800 | 6.2300 | 6.2300 | 5.9956 | 1,500 |
| Jul 26, 2023 | 6.4500 | 6.4500 | 6.3400 | 6.3400 | 6.1014 | 700 |
| Jul 25, 2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.0629 | 1,000 |
| Jul 24, 2023 | 6.4400 | 6.4400 | 6.1500 | 6.3400 | 6.1014 | 2,500 |
| Jul 21, 2023 | 6.2100 | 6.2100 | 6.1500 | 6.1500 | 5.9186 | 2,100 |
| Jul 20, 2023 | 6.2500 | 6.2500 | 6.2100 | 6.2100 | 5.9763 | 1,700 |
| Jul 19, 2023 | 6.1600 | 6.2800 | 6.1600 | 6.1600 | 5.9282 | 12,200 |
| Jul 18, 2023 | 6.2400 | 6.3200 | 6.1200 | 6.2000 | 5.9667 | 2,700 |
| Jul 17, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.9186 | - |
| Jul 14, 2023 | 6.2400 | 6.2400 | 6.1500 | 6.1500 | 5.9186 | 2,000 |
| Jul 13, 2023 | 6.1200 | 6.2300 | 6.1200 | 6.1500 | 5.9186 | 3,200 |
| Jul 12, 2023 | 6.1400 | 6.4100 | 6.0300 | 6.0300 | 5.8031 | 11,200 |
| Jul 11, 2023 | 6.2900 | 6.3800 | 6.1300 | 6.1300 | 5.8993 | 16,800 |
| Jul 10, 2023 | 6.4400 | 6.4400 | 6.0100 | 6.1200 | 5.8897 | 2,100 |
| Jul 7, 2023 | 6.4500 | 6.5600 | 6.1200 | 6.3900 | 6.1495 | 2,200 |
| Jul 6, 2023 | 6.0400 | 6.3900 | 6.0400 | 6.3500 | 6.1111 | 3,300 |
| Jul 5, 2023 | 6.2100 | 6.3300 | 6.2000 | 6.3300 | 6.0918 | 2,300 |
| Jul 3, 2023 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 5.9763 | - |
| Jun 30, 2023 | 6.2100 | 6.2200 | 6.2100 | 6.2100 | 5.9763 | 900 |
| Jun 29, 2023 | 6.4500 | 6.4500 | 6.2100 | 6.2100 | 5.9763 | 1,400 |
| Jun 28, 2023 | 6.2900 | 6.4800 | 6.2100 | 6.4000 | 6.1592 | 7,500 |
| Jun 27, 2023 | 6.3200 | 6.5000 | 6.2000 | 6.3000 | 6.0629 | 15,700 |
| Jun 26, 2023 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 6.1880 | - |
| Jun 23, 2023 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 6.1880 | 200 |
| Jun 22, 2023 | 6.6700 | 6.6700 | 6.4800 | 6.5300 | 6.2843 | 3,000 |
| Jun 21, 2023 | 6.5600 | 6.8400 | 6.3000 | 6.8400 | 6.5826 | 8,400 |
| Jun 20, 2023 | 6.1300 | 6.5900 | 6.1300 | 6.5300 | 6.2843 | 4,700 |
| Jun 16, 2023 | 6.2000 | 6.4300 | 6.0000 | 6.4300 | 6.1880 | 6,200 |
| Jun 15, 2023 | 6.3700 | 6.5300 | 6.1700 | 6.2000 | 5.9667 | 18,700 |
| Jun 14, 2023 | 6.2700 | 6.2700 | 6.0000 | 6.2100 | 5.9763 | 3,000 |
| Jun 13, 2023 | 6.2500 | 6.3000 | 5.9500 | 6.0000 | 5.7742 | 6,400 |
| Jun 12, 2023 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | 5.8223 | 1,400 |
| Jun 9, 2023 | 6.0300 | 6.2200 | 5.8600 | 6.0500 | 5.8223 | 9,700 |
| Jun 8, 2023 | 5.9900 | 6.0400 | 5.7500 | 5.7500 | 5.5336 | 3,800 |
| Jun 7, 2023 | 5.8800 | 6.0900 | 5.4800 | 5.6200 | 5.4085 | 8,600 |
| Jun 6, 2023 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.6491 | 800 |
| Jun 5, 2023 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.6395 | 600 |
| Jun 2, 2023 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.6395 | 300 |
| Jun 1, 2023 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.6395 | 300 |
| May 31, 2023 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7357 | - |
| May 30, 2023 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7357 | 1,600 |
| May 26, 2023 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 5.7742 | 1,100 |
| May 25, 2023 | 5.9900 | 6.1000 | 5.6000 | 5.6900 | 5.4759 | 2,000 |
| May 24, 2023 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.4085 | - |
| May 23, 2023 | 5.7200 | 5.9900 | 5.6100 | 5.6200 | 5.4085 | 5,900 |
| May 22, 2023 | 5.7500 | 5.8700 | 5.7100 | 5.7100 | 5.4951 | 4,400 |
| May 19, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.5818 | 100 |
| May 18, 2023 | 5.8000 | 5.8000 | 5.7500 | 5.8000 | 5.5818 | 1,700 |
| May 17, 2023 | 5.9400 | 6.0600 | 5.8000 | 5.8000 | 5.5818 | 12,500 |
| May 16, 2023 | 5.6800 | 5.8400 | 5.6800 | 5.7800 | 5.5625 | 1,600 |
| May 15, 2023 | 5.7100 | 5.8500 | 5.6600 | 5.6600 | 5.4470 | 10,700 |
| May 12, 2023 | 5.9700 | 6.1500 | 5.7100 | 5.7800 | 5.5625 | 4,700 |
| May 11, 2023 | 6.0100 | 6.2900 | 6.0100 | 6.0400 | 5.8127 | 7,300 |
| May 10, 2023 | 6.0300 | 6.0800 | 6.0100 | 6.0500 | 5.8223 | 1,800 |
| May 9, 2023 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.7838 | 400 |
| May 8, 2023 | 6.0500 | 6.0500 | 6.0100 | 6.0100 | 5.7838 | 900 |
| May 5, 2023 | 6.2500 | 6.2500 | 6.1200 | 6.1200 | 5.8897 | 400 |
| May 4, 2023 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8223 | 400 |
| May 3, 2023 | 6.1400 | 6.2400 | 6.0500 | 6.0500 | 5.8223 | 800 |
| May 2, 2023 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | 5.8223 | 3,200 |
| May 1, 2023 | 6.0700 | 6.1000 | 6.0500 | 6.0500 | 5.8223 | 3,500 |
| Apr 28, 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.0148 | - |
| Apr 27, 2023 | 0.1000 Dividend | |||||
| Apr 27, 2023 | 6.2900 | 6.2900 | 6.2500 | 6.2500 | 6.0148 | 1,300 |
| Apr 26, 2023 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.0341 | - |
Related Tickers
WSBCP WesBanco, Inc.
23.99
-0.81%
FNRN First Northern Community Bancorp
8.93
+1.48%
FBVI FCN Banc Corp.
33.00
0.00%
FMFP First Community Financial Corporation
15.55
0.00%
FCCT First Community Corporation
8.89
0.00%
FMOO F&M Bancorp
62.00
0.00%
FBPA The Farmers Bank of Appomattox
22.27
+0.09%
FIBH First Bancshares Inc. (Bellevue, OH)
22.50
0.00%
FIDS FNB, Inc.
20.02
0.00%
FLEW Fleetwood Bank Corporation
55.20
-0.09%