• SPX
  • $5,997.57
  • -0.06 %
  • -$3.78
  • DJI
  • $44,035.40
  • -0.58 %
  • -$257.74
  • N225
  • $39,376.09
  • -0.4 %
  • -$157.23
  • FTSE
  • $8,025.77
  • -1.22 %
  • -$99.42
  • IXIC
  • $19,306.26
  • 0.04 %
  • $7.50
Capitol Federal Financial, Inc. (CFFN) Charts

Capitol Federal Financial, Inc. (CFFN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.94

-$0.12

(-1.68%)

Day's range
$6.91
Day's range
$7.06
  • 5 DAY PERFORMANCE

    +0.14%
  • 1 MONTH PERFORMANCE

    +19.24%
  • 3 MONTH PERFORMANCE

    +25.27%
  • 6 MONTH PERFORMANCE

    +36.35%
  • YEAR-TO-DATE PERFORMANCE

    +7.60%
  • 1 YEAR PERFORMANCE

    +36.61%

Capitol Federal Financial, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/12/2024 $7.03 $6.97   (-0.92%) $7.06 $6.91 264,444 $903.22 M
11/11/2024 $7.03 $7.06   (0.43%) $7.16 $6.99 744,641 $916.86 M
11/08/2024 $6.94 $6.93   (-0.14%) $7.05 $6.90 616,500 $899.97 M
11/07/2024 $7.10 $6.93   (-2.39%) $7.17 $6.91 814,005 $899.97 M
11/06/2024 $6.81 $7.18   (5.43%) $7.20 $6.81 1.64 M $932.44 M
11/05/2024 $6.34 $6.45   (1.74%) $6.46 $6.30 570,319 $837.64 M
11/04/2024 $6.37 $6.32   (-0.78%) $6.39 $6.25 951,408 $820.76 M
11/01/2024 $6.42 $6.38   (-0.62%) $6.49 $6.33 593,508 $828.55 M
10/31/2024 $6.57 $6.45   (-1.83%) $6.59 $6.44 704,258 $837.64 M
10/30/2024 $6.55 $6.53   (-0.31%) $6.74 $6.53 927,100 $848.03 M
10/29/2024 $6.60 $6.57   (-0.45%) $6.65 $6.56 508,701 $853.22 M
10/28/2024 $6.52 $6.65   (1.99%) $6.70 $6.50 652,619 $863.61 M
10/25/2024 $6.70 $6.51   (-2.84%) $6.77 $6.49 1.10 M $845.43 M
10/24/2024 $6.67 $6.70   (0.45%) $6.78 $6.60 1.09 M $870.10 M
10/23/2024 $6.14 $6.56   (6.84%) $6.69 $6.14 1.48 M $851.92 M
10/22/2024 $6.02 $6.13   (1.83%) $6.14 $6.02 1.46 M $796.08 M
10/21/2024 $6.14 $6.04   (-1.63%) $6.15 $6.03 1.23 M $784.39 M
10/18/2024 $6.21 $6.16   (-0.81%) $6.22 $6.16 430,500 $799.98 M
10/17/2024 $6.21 $6.22   (0.16%) $6.24 $6.16 483,713 $807.77 M
10/16/2024 $6.10 $6.23   (2.13%) $6.25 $6.07 475,800 $809.07 M
10/15/2024 $5.92 $6.02   (1.69%) $6.14 $5.88 720,403 $781.80 M
10/14/2024 $5.81 $5.90   (1.55%) $5.91 $5.76 385,730 $766.21 M
10/11/2024 $5.67 $5.82   (2.65%) $5.86 $5.67 559,910 $755.82 M
10/10/2024 $5.60 $5.63   (0.54%) $5.66 $5.57 568,700 $731.15 M
10/09/2024 $5.57 $5.65   (1.44%) $5.69 $5.57 511,600 $733.75 M
10/08/2024 $5.58 $5.59   (0.18%) $5.66 $5.56 512,600 $725.95 M
10/07/2024 $5.59 $5.54   (-0.89%) $5.62 $5.49 418,900 $719.46 M
10/04/2024 $5.67 $5.61   (-1.06%) $5.69 $5.58 402,000 $728.55 M
10/03/2024 $5.57 $5.56   (-0.18%) $5.61 $5.53 427,222 $722.06 M
10/02/2024 $5.61 $5.61   (0%) $5.75 $5.60 402,017 $728.55 M
10/01/2024 $5.80 $5.62   (-3.1%) $5.84 $5.60 675,700 $729.85 M
09/30/2024 $5.77 $5.84   (1.21%) $5.88 $5.76 490,822 $758.42 M
09/27/2024 $5.84 $5.77   (-1.2%) $5.88 $5.75 761,449 $749.33 M
09/26/2024 $5.86 $5.77   (-1.54%) $5.86 $5.75 676,600 $749.33 M
09/25/2024 $5.88 $5.76   (-2.04%) $5.89 $5.76 750,505 $748.03 M
09/24/2024 $5.91 $5.89   (-0.34%) $5.94 $5.85 633,400 $764.91 M
09/23/2024 $5.97 $5.93   (-0.67%) $5.98 $5.90 685,600 $770.11 M
09/20/2024 $5.99 $5.93   (-1%) $6.06 $5.92 3.98 M $770.11 M
09/19/2024 $6.08 $6.05   (-0.49%) $6.12 $5.97 776,419 $785.69 M
09/18/2024 $5.94 $5.94   (0%) $6.18 $5.83 734,597 $771.41 M
09/17/2024 $5.91 $5.92   (0.17%) $6.05 $5.86 803,300 $768.81 M
09/16/2024 $5.83 $5.84   (0.17%) $5.92 $5.73 586,731 $758.42 M
09/13/2024 $5.78 $5.84   (1.04%) $5.86 $5.74 542,800 $758.42 M
09/12/2024 $5.72 $5.73   (0.17%) $5.77 $5.62 478,600 $744.13 M
09/11/2024 $5.66 $5.69   (0.53%) $5.72 $5.51 454,000 $738.94 M
09/10/2024 $5.68 $5.72   (0.7%) $5.73 $5.59 539,400 $742.84 M
09/09/2024 $5.75 $5.68   (-1.22%) $5.79 $5.63 652,613 $737.64 M
09/06/2024 $5.84 $5.74   (-1.71%) $5.88 $5.69 456,000 $745.43 M
09/05/2024 $5.93 $5.82   (-1.85%) $5.96 $5.78 374,800 $755.82 M
09/04/2024 $5.88 $5.87   (-0.17%) $5.93 $5.79 434,800 $762.32 M
09/03/2024 $5.95 $5.91   (-0.67%) $6.02 $5.83 686,816 $767.51 M
08/30/2024 $5.97 $6.01   (0.67%) $6.05 $5.92 458,700 $780.50 M
08/29/2024 $6.04 $5.96   (-1.32%) $6.04 $5.93 391,700 $774.00 M
08/28/2024 $6.01 $6.00   (-0.17%) $6.08 $5.92 368,900 $779.20 M
08/27/2024 $6.01 $6.02   (0.17%) $6.09 $5.94 444,700 $781.80 M
08/26/2024 $6.18 $6.04   (-2.27%) $6.18 $6.02 694,536 $784.39 M
08/23/2024 $5.77 $6.13   (6.24%) $6.24 $5.76 1.28 M $796.08 M
08/22/2024 $5.79 $5.71   (-1.38%) $5.83 $5.71 575,700 $741.54 M
08/21/2024 $5.81 $5.80   (-0.17%) $5.84 $5.72 419,942 $753.23 M
08/20/2024 $5.89 $5.79   (-1.7%) $5.89 $5.78 597,110 $751.93 M
08/19/2024 $5.87 $5.93   (1.02%) $5.95 $5.83 835,801 $770.11 M
08/16/2024 $5.79 $5.86   (1.21%) $5.97 $5.77 664,200 $761.02 M
08/15/2024 $5.74 $5.80   (1.05%) $5.89 $5.74 837,100 $753.23 M
08/14/2024 $5.75 $5.61   (-2.43%) $5.75 $5.57 519,915 $728.55 M
08/13/2024 $5.61 $5.72   (1.96%) $5.72 $5.55 604,300 $742.84 M
08/12/2024 $5.67 $5.54   (-2.29%) $5.74 $5.51 664,200 $719.46 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.