Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KFFB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.39 | -0.08 | -2.31% | 3.57 | 3.57 | 3.39 | 15,460 |
| May 23 2024 | 3.47 | -0.18 | -5.05% | 3.59 | 3.59 | 3.47 | 453 |
| May 22 2024 | 3.6547 | 0.00 | 0.00% | 3.61 | 3.6547 | 3.52 | 65 |
| May 21 2024 | 3.6547 | 0.19 | 5.63% | 3.56 | 3.6547 | 3.56 | 649 |
| May 20 2024 | 3.46 | -0.02 | -0.57% | 3.53 | 3.53 | 3.46 | 399 |
| May 17 2024 | 3.48 | 0.02 | 0.58% | 3.47 | 3.48 | 3.47 | 166 |
| May 16 2024 | 3.46 | -0.14 | -3.92% | 3.64 | 3.64 | 3.46 | 1,414 |
| May 15 2024 | 3.6013 | -0.07 | -1.87% | 3.59 | 3.7204 | 3.55 | 1,168 |
| May 14 2024 | 3.67 | 0.16 | 4.61% | 3.67 | 3.73 | 3.67 | 715 |
| May 13 2024 | 3.5083 | 0.04 | 1.10% | 3.49 | 3.5083 | 3.49 | 361 |
| May 10 2024 | 3.47 | -0.19 | -5.24% | 3.60 | 3.60 | 3.46 | 637 |
| May 09 2024 | 3.662 | 0.00 | 0.00% | 3.69 | 3.69 | 3.662 | 152 |
| May 08 2024 | 3.662 | 0.20 | 5.84% | 3.89 | 3.89 | 3.662 | 851 |
| May 07 2024 | 3.46 | -0.12 | -3.35% | 3.60 | 3.63 | 3.46 | 9,022 |
| May 06 2024 | 3.58 | -0.16 | -4.28% | 3.67 | 3.67 | 3.58 | 1,192 |
| May 03 2024 | 3.74 | 0.11 | 3.03% | 3.64 | 3.74 | 3.57 | 474 |
| May 02 2024 | 3.63 | -0.27 | -6.90% | 3.78 | 3.82 | 3.63 | 11,692 |
| May 01 2024 | 3.899 | 0.01 | 0.23% | 3.79 | 3.899 | 3.53 | 43,312 |
| Apr 30 2024 | 3.89 | 0.10 | 2.64% | 3.79 | 3.89 | 3.79 | 3,493 |
| Apr 29 2024 | 3.79 | -0.11 | -2.82% | 3.90 | 3.90 | 3.79 | 2,995 |
| Apr 26 2024 | 3.90 | 0.00 | 0.00% | 3.94 | 3.94 | 3.90 | 38 |
| Apr 25 2024 | 3.90 | 0.10 | 2.53% | 3.80 | 3.90 | 3.80 | 530 |
| Apr 24 2024 | 3.8038 | 0.00 | 0.10% | 3.89 | 3.89 | 3.79 | 1,814 |
| Apr 23 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 11 |
| Apr 22 2024 | 3.80 | -0.05 | -1.17% | 3.84 | 3.84 | 3.80 | 668 |
| Apr 19 2024 | 3.845 | 0.00 | 0.00% | 3.79 | 3.845 | 3.79 | 60 |
| Apr 18 2024 | 3.845 | 0.00 | 0.00% | 3.83 | 3.845 | 3.83 | 56 |
| Apr 17 2024 | 3.845 | -0.01 | -0.16% | 3.87 | 3.87 | 3.7901 | 2,702 |
| Apr 16 2024 | 3.851 | 0.05 | 1.34% | 3.84 | 3.851 | 3.84 | 230 |
| Apr 15 2024 | 3.80 | -0.04 | -1.04% | 3.82 | 3.845 | 3.80 | 226 |
| Apr 12 2024 | 3.84 | 0.05 | 1.32% | 3.8338 | 3.84 | 3.8338 | 389 |
| Apr 11 2024 | 3.79 | 0.00 | 0.00% | 3.82 | 3.82 | 3.79 | 2,081 |
| Apr 10 2024 | 3.79 | -0.01 | -0.26% | 3.79 | 3.7975 | 3.79 | 5,112 |
| Apr 09 2024 | 3.80 | 0.00 | 0.00% | 3.82 | 3.82 | 3.79 | 4,736 |
| Apr 08 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.863 | 3.80 | 1,342 |
| Apr 05 2024 | 3.80 | -0.02 | -0.52% | 3.84 | 3.84 | 3.80 | 619 |
| Apr 04 2024 | 3.82 | -0.06 | -1.55% | 3.90 | 3.90 | 3.82 | 3,793 |
| Apr 03 2024 | 3.88 | 0.00 | 0.00% | 3.85 | 3.88 | 3.85 | 9 |
| Apr 02 2024 | 3.88 | 0.09 | 2.24% | 3.80 | 3.88 | 3.79 | 2,194 |
| Apr 01 2024 | 3.795 | -0.03 | -0.65% | 3.79 | 3.82 | 3.79 | 14,709 |
| Mar 28 2024 | 3.82 | 0.01 | 0.26% | 3.88 | 3.88 | 3.79 | 2,591 |
| Mar 27 2024 | 3.81 | 0.02 | 0.53% | 3.81 | 3.81 | 3.81 | 154 |
| Mar 26 2024 | 3.79 | -0.05 | -1.30% | 3.81 | 3.84 | 3.79 | 1,533 |
| Mar 25 2024 | 3.84 | -0.04 | -1.03% | 3.88 | 3.88 | 3.81 | 1,499 |
| Mar 22 2024 | 3.88 | 0.08 | 2.00% | 3.86 | 3.88 | 3.81 | 3,562 |
| Mar 21 2024 | 3.8038 | 0.01 | 0.36% | 3.79 | 3.8038 | 3.79 | 9,359 |
| Mar 20 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.8266 | 3.79 | 1,669 |
| Mar 19 2024 | 3.79 | -0.01 | -0.26% | 3.81 | 3.82 | 3.79 | 1,567 |
| Mar 18 2024 | 3.80 | -0.10 | -2.56% | 3.90 | 3.90 | 3.80 | 27,639 |
| Mar 15 2024 | 3.90 | -0.02 | -0.51% | 3.93 | 3.93 | 3.85 | 5,856 |
| Mar 14 2024 | 3.92 | -0.02 | -0.51% | 3.97 | 3.97 | 3.92 | 1,074 |
| Mar 13 2024 | 3.94 | -0.16 | -3.90% | 4.05 | 4.10 | 3.91 | 4,563 |
| Mar 12 2024 | 4.10 | 0.17 | 4.33% | 3.92 | 4.10 | 3.92 | 7,008 |
| Mar 11 2024 | 3.93 | 0.06 | 1.55% | 3.94 | 4.00 | 3.93 | 1,481 |
| Mar 08 2024 | 3.87 | 0.00 | 0.00% | 3.96 | 3.96 | 3.87 | 175 |
| Mar 07 2024 | 3.87 | -0.03 | -0.77% | 3.95 | 4.11 | 3.87 | 3,358 |
| Mar 06 2024 | 3.9001 | -0.11 | -2.74% | 3.90 | 4.06 | 3.90 | 4,747 |
| Mar 05 2024 | 4.01 | 0.09 | 2.22% | 4.04 | 4.05 | 3.985 | 2,304 |
| Mar 04 2024 | 3.923 | 0.00 | 0.00% | 3.91 | 3.93 | 3.91 | 56 |
| Mar 01 2024 | 3.923 | -0.02 | -0.43% | 3.94 | 3.94 | 3.92 | 5,258 |
| Feb 29 2024 | 3.9399 | 0.06 | 1.54% | 3.90 | 4.00 | 3.90 | 659 |
| Feb 28 2024 | 3.88 | -0.09 | -2.14% | 3.93 | 3.93 | 3.87 | 684 |
