Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.53
-0.04 (-0.61%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Capitol Federal Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20246.556.746.536.536.53-0.61%927,079
Oct 29, 20246.606.656.566.576.57-1.20%508,701
Oct 28, 20246.526.706.506.656.652.15%652,619
Oct 25, 20246.706.776.496.516.51-2.84%1,097,582
Oct 24, 20246.676.786.606.706.702.13%1,092,774
Oct 23, 20246.146.696.146.566.567.01%1,483,267
Oct 22, 20246.026.146.026.136.131.49%1,455,830
Oct 21, 20246.146.156.036.046.04-1.95%1,232,790
Oct 18, 20246.216.226.166.166.16-0.96%430,473
Oct 17, 20246.216.246.166.226.22-0.16%483,713
Oct 16, 20246.106.256.076.236.233.49%475,786
Oct 15, 20245.926.145.886.026.022.03%720,403
Oct 14, 20245.815.915.765.905.901.37%385,730
Oct 11, 20245.675.865.675.825.823.37%559,910
Oct 10, 20245.605.665.575.635.63-0.35%568,670
Oct 9, 20245.575.695.575.655.651.07%511,595
Oct 8, 20245.585.665.565.595.590.90%512,565
Oct 7, 20245.595.625.505.545.54-1.25%418,854
Oct 4, 20245.675.695.585.615.610.90%401,950
Oct 3, 20245.575.615.535.565.56-0.89%427,222
Oct 2, 20245.615.755.605.615.61-0.18%402,017
Oct 1, 20245.805.845.605.625.62-3.77%675,653
Sep 30, 20245.775.885.765.845.841.21%490,822
Sep 27, 20245.845.885.755.775.77-761,449
Sep 26, 20245.865.865.755.775.770.17%676,586
Sep 25, 20245.885.895.765.765.76-2.21%750,505
Sep 24, 20245.915.945.855.895.89-0.67%633,373
Sep 23, 20245.975.985.905.935.93-685,559
Sep 20, 20245.996.065.925.935.93-1.98%3,977,215
Sep 19, 20246.086.125.976.056.051.85%776,419
Sep 18, 20245.946.185.835.945.940.34%734,597
Sep 17, 20245.916.055.865.925.921.37%803,261
Sep 16, 20245.835.925.735.845.84-586,731
Sep 13, 20245.785.865.745.845.841.92%542,789
Sep 12, 20245.725.775.625.735.730.70%478,557
Sep 11, 20245.665.725.515.695.69-0.52%453,991
Sep 10, 20245.685.735.595.725.720.70%539,388
Sep 9, 20245.755.795.635.685.68-1.05%652,613
Sep 6, 20245.845.885.695.745.74-1.37%455,994
Sep 5, 20245.935.965.785.825.82-0.85%374,758
Sep 4, 20245.885.935.795.875.87-0.68%434,767
Sep 3, 20245.956.025.835.915.91-1.66%686,816
Aug 30, 20245.976.055.926.016.010.84%458,675
Aug 29, 20246.046.045.945.965.96-0.67%391,688
Aug 28, 20246.016.085.926.006.00-0.33%368,851
Aug 27, 20246.016.095.946.026.02-0.33%444,676
Aug 26, 20246.186.186.026.046.04-1.47%694,536
Aug 23, 20245.776.245.766.136.137.36%1,282,659
Aug 22, 20245.795.835.715.715.71-1.55%575,650
Aug 21, 20245.815.845.725.805.800.17%419,942
Aug 20, 20245.895.895.785.795.79-2.36%597,110
Aug 19, 20245.875.955.835.935.931.19%835,801
Aug 16, 20245.795.975.775.865.861.03%664,191
Aug 15, 20245.745.895.745.805.803.39%837,084
Aug 14, 20245.755.755.575.615.61-1.92%519,915
Aug 13, 20245.615.725.555.725.723.25%604,283
Aug 12, 20245.675.745.515.545.54-1.42%664,197
Aug 9, 20245.655.705.495.625.62-0.88%810,407
Aug 8, 20245.625.675.545.675.672.35%1,424,884
Aug 7, 20245.685.705.525.545.54-0.72%660,323
Aug 6, 20245.655.675.505.585.58-1.24%1,109,074
Aug 5, 20245.515.845.445.655.65-1.91%1,872,763
Aug 2, 20245.705.845.625.765.76-4.00%1,149,430
Aug 1, 20246.296.325.936.005.91-5.06%1,180,654
Jul 31, 20246.416.546.326.326.23-1.25%796,115
Jul 30, 20246.436.516.406.406.310.16%634,642
Jul 29, 20246.486.506.356.396.30-1.39%1,221,289
Jul 26, 20246.296.496.296.486.393.35%1,522,661
Jul 25, 20246.596.596.256.276.18-3.54%1,643,010
Jul 24, 20246.156.826.136.506.41-3.70%1,499,283
Jul 23, 20246.436.776.426.756.653.53%1,287,697
Jul 22, 20246.176.566.136.526.435.16%1,521,689
Jul 19, 20246.256.336.206.206.11-0.80%533,781
Jul 18, 20246.206.376.186.256.16-0.32%1,071,441
Jul 17, 20246.156.386.126.276.180.97%1,705,452
Jul 16, 20246.046.216.036.216.123.67%1,283,198
Jul 15, 20245.896.085.895.995.903.28%921,023
Jul 12, 20245.915.925.795.805.72-0.85%573,537
Jul 11, 20245.725.885.715.855.774.46%889,920
Jul 10, 20245.505.615.505.605.521.63%464,767
Jul 9, 20245.425.515.395.515.431.47%419,264
Jul 8, 20245.355.445.355.435.351.69%485,819
Jul 5, 20245.405.415.325.345.26-1.29%397,689
Jul 3, 20245.605.605.415.415.33-3.22%315,254
Jul 2, 20245.485.595.465.595.512.19%473,715
Jul 1, 20245.515.565.455.475.39-0.36%691,862
Jun 28, 20245.505.605.415.495.410.73%3,376,562
Jun 27, 20245.405.455.345.455.370.93%381,246
Jun 26, 20245.205.415.185.405.323.65%559,144
Jun 25, 20245.305.335.205.215.13-2.43%695,229
Jun 24, 20245.345.385.315.345.260.95%853,097
Jun 21, 20245.365.385.285.295.21-0.94%2,693,583
Jun 20, 20245.305.405.295.345.26-0.19%629,852
Jun 18, 20245.275.415.265.355.270.94%856,959
Jun 17, 20245.185.305.135.305.222.12%594,189
Jun 14, 20245.225.245.125.195.12-1.33%576,455
Jun 13, 20245.305.335.215.265.18-1.31%756,753
Jun 12, 20245.225.505.225.335.254.10%993,446
Jun 11, 20245.105.165.045.125.05-780,045
Jun 10, 20245.095.145.015.125.05-0.19%654,872