Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.23
-0.02 (-0.32%)
Jul 25, 2025, 4:00 PM - Market closed

Capitol Federal Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20256.236.276.176.236.23-0.32%675,903
Jul 24, 20256.226.466.186.256.250.64%919,005
Jul 23, 20256.286.356.166.216.210.98%1,161,708
Jul 22, 20256.176.236.156.156.15-0.16%575,648
Jul 21, 20256.236.276.166.166.16-0.96%447,323
Jul 18, 20256.286.286.186.226.22-0.32%518,367
Jul 17, 20256.166.276.166.246.240.81%695,643
Jul 16, 20256.166.216.046.196.190.98%673,887
Jul 15, 20256.336.356.126.136.13-3.46%711,023
Jul 14, 20256.226.366.226.356.351.93%506,402
Jul 11, 20256.296.306.226.236.23-1.89%535,724
Jul 10, 20256.356.376.296.356.35-526,708
Jul 9, 20256.386.426.326.356.350.16%525,192
Jul 8, 20256.336.416.316.346.340.16%668,021
Jul 7, 20256.386.486.326.336.33-1.56%785,235
Jul 3, 20256.346.446.336.436.431.58%477,823
Jul 2, 20256.256.356.226.336.331.77%610,446
Jul 1, 20256.106.306.086.226.221.97%676,975
Jun 30, 20256.096.176.086.106.100.49%692,284
Jun 27, 20256.116.156.036.076.07-0.49%1,782,908
Jun 26, 20255.946.125.946.106.102.87%631,616
Jun 25, 20255.955.965.895.935.93-0.50%631,660
Jun 24, 20255.926.055.925.965.960.85%973,459
Jun 23, 20255.775.915.725.915.912.25%598,925
Jun 20, 20255.865.915.775.785.78-0.69%2,694,863
Jun 18, 20255.775.875.765.825.820.87%1,218,270
Jun 17, 20255.815.885.775.775.77-1.54%727,205
Jun 16, 20255.915.975.865.865.860.34%856,825
Jun 13, 20255.905.935.805.845.84-2.34%1,293,790
Jun 12, 20255.955.995.875.985.98-1,153,736
Jun 11, 20255.956.005.915.985.980.50%1,241,099
Jun 10, 20255.845.965.815.955.952.23%1,051,819
Jun 9, 20255.785.865.775.825.820.69%861,199
Jun 6, 20255.775.805.715.785.781.58%765,081
Jun 5, 20255.695.775.655.695.69-964,754
Jun 4, 20255.745.765.655.695.69-0.87%1,183,089
Jun 3, 20255.655.755.635.745.741.41%654,557
Jun 2, 20255.685.695.605.665.66-0.88%600,650
May 30, 20255.725.755.665.715.71-0.17%1,190,123
May 29, 20255.715.755.645.725.720.18%558,032
May 28, 20255.745.785.685.715.71-0.70%742,975
May 27, 20255.655.785.585.755.752.68%745,314
May 23, 20255.555.635.515.605.60-0.44%650,311
May 22, 20255.635.695.615.635.63-0.44%570,864
May 21, 20255.825.835.645.655.65-4.07%846,113
May 20, 20255.815.925.795.895.890.86%679,990
May 19, 20255.805.855.795.845.84-0.51%559,680
May 16, 20255.715.905.685.875.872.44%4,096,339
May 15, 20255.685.775.635.735.731.24%1,209,989
May 14, 20255.795.815.635.665.66-2.75%1,556,016