Capitol Federal Financial, Inc. - Common Stock (CFFN)
5.4000
+0.2400 (4.65%)
NASDAQ · Last Trade: Apr 22nd, 9:23 PM EDT
Historical Prices For Capitol Federal Financial, Inc. - Common Stock (CFFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2025 | 5.21 | 5.43 | 5.18 | 5.40 | 861,895 | 5.40 |
| 4/21/2025 | 5.22 | 5.24 | 5.10 | 5.16 | 922,282 | 5.16 |
| 4/17/2025 | 5.22 | 5.30 | 5.20 | 5.26 | 681,621 | 5.26 |
| 4/16/2025 | 5.19 | 5.26 | 5.17 | 5.23 | 652,860 | 5.23 |
| 4/15/2025 | 5.15 | 5.29 | 5.14 | 5.20 | 643,337 | 5.20 |
| 4/14/2025 | 5.10 | 5.18 | 5.03 | 5.14 | 865,499 | 5.14 |
| 4/11/2025 | 5.08 | 5.09 | 4.90 | 5.03 | 997,423 | 5.03 |
| 4/10/2025 | 5.40 | 5.41 | 5.03 | 5.10 | 1,321,681 | 5.10 |
| 4/09/2025 | 5.14 | 5.56 | 5.06 | 5.46 | 1,320,188 | 5.46 |
| 4/08/2025 | 5.38 | 5.43 | 5.12 | 5.20 | 1,309,792 | 5.20 |
| 4/07/2025 | 5.15 | 5.42 | 5.06 | 5.25 | 1,699,792 | 5.25 |
| 4/04/2025 | 5.21 | 5.30 | 5.07 | 5.25 | 1,174,469 | 5.25 |
| 4/03/2025 | 5.43 | 5.50 | 5.34 | 5.35 | 1,001,170 | 5.35 |
| 4/02/2025 | 5.56 | 5.65 | 5.53 | 5.64 | 610,635 | 5.64 |
| 4/01/2025 | 5.66 | 5.66 | 5.52 | 5.63 | 651,192 | 5.63 |
| 3/31/2025 | 5.66 | 5.68 | 5.59 | 5.60 | 947,098 | 5.60 |
| 3/28/2025 | 5.74 | 5.75 | 5.62 | 5.69 | 607,782 | 5.69 |
| 3/27/2025 | 5.66 | 5.79 | 5.62 | 5.75 | 652,576 | 5.75 |
| 3/26/2025 | 5.68 | 5.74 | 5.62 | 5.65 | 360,825 | 5.65 |
| 3/25/2025 | 5.83 | 5.83 | 5.67 | 5.67 | 454,294 | 5.67 |
| 3/24/2025 | 5.82 | 5.83 | 5.75 | 5.81 | 432,249 | 5.81 |
| 3/21/2025 | 5.73 | 5.79 | 5.65 | 5.74 | 1,999,563 | 5.74 |
| 3/20/2025 | 5.71 | 5.83 | 5.71 | 5.75 | 578,502 | 5.75 |
| 3/19/2025 | 5.74 | 5.83 | 5.66 | 5.77 | 907,585 | 5.77 |
| 3/18/2025 | 5.71 | 5.78 | 5.67 | 5.74 | 640,510 | 5.74 |
| 3/17/2025 | 5.70 | 5.74 | 5.64 | 5.72 | 596,513 | 5.72 |
| 3/14/2025 | 5.60 | 5.70 | 5.58 | 5.69 | 536,771 | 5.69 |
| 3/13/2025 | 5.60 | 5.66 | 5.56 | 5.56 | 635,649 | 5.56 |
| 3/12/2025 | 5.60 | 5.63 | 5.51 | 5.59 | 596,128 | 5.59 |
| 3/11/2025 | 5.65 | 5.70 | 5.55 | 5.56 | 689,311 | 5.56 |
| 3/10/2025 | 5.74 | 5.77 | 5.60 | 5.62 | 705,601 | 5.62 |
| 3/07/2025 | 5.82 | 5.86 | 5.72 | 5.80 | 492,360 | 5.80 |
| 3/06/2025 | 5.80 | 5.85 | 5.77 | 5.83 | 557,276 | 5.83 |
| 3/05/2025 | 5.90 | 5.95 | 5.76 | 5.85 | 572,700 | 5.85 |
| 3/04/2025 | 5.96 | 6.01 | 5.83 | 5.87 | 712,673 | 5.87 |
| 3/03/2025 | 5.98 | 6.20 | 5.92 | 6.02 | 1,055,074 | 6.02 |
| 2/28/2025 | 5.90 | 5.92 | 5.83 | 5.92 | 560,502 | 5.92 |
| 2/27/2025 | 5.89 | 5.93 | 5.86 | 5.90 | 394,172 | 5.90 |
| 2/26/2025 | 5.88 | 5.97 | 5.81 | 5.89 | 765,440 | 5.89 |
| 2/25/2025 | 5.84 | 5.92 | 5.83 | 5.89 | 474,282 | 5.89 |
| 2/24/2025 | 5.93 | 5.93 | 5.81 | 5.81 | 468,393 | 5.81 |
| 2/21/2025 | 6.01 | 6.06 | 5.87 | 5.88 | 735,926 | 5.88 |
| 2/20/2025 | 6.04 | 6.05 | 5.94 | 5.96 | 453,953 | 5.96 |
| 2/19/2025 | 6.04 | 6.08 | 6.00 | 6.05 | 489,276 | 6.05 |
| 2/18/2025 | 6.17 | 6.19 | 6.07 | 6.12 | 487,080 | 6.12 |
| 2/14/2025 | 6.23 | 6.25 | 6.16 | 6.18 | 506,733 | 6.18 |
| 2/13/2025 | 6.14 | 6.22 | 6.08 | 6.20 | 585,720 | 6.20 |
| 2/12/2025 | 6.04 | 6.14 | 5.99 | 6.11 | 648,661 | 6.11 |
| 2/11/2025 | 6.04 | 6.17 | 6.02 | 6.14 | 479,899 | 6.14 |
| 2/10/2025 | 6.02 | 6.12 | 5.95 | 6.08 | 974,866 | 6.08 |
| 2/07/2025 | 6.08 | 6.08 | 5.91 | 6.01 | 684,764 | 6.01 |
| 2/06/2025 | 6.12 | 6.20 | 6.07 | 6.18 | 715,694 | 6.09 |
| 2/05/2025 | 6.11 | 6.13 | 5.99 | 6.11 | 573,014 | 6.03 |
| 2/04/2025 | 5.92 | 6.10 | 5.92 | 6.08 | 573,467 | 6.00 |
| 2/03/2025 | 5.80 | 5.99 | 5.75 | 5.94 | 679,898 | 5.86 |
| 1/31/2025 | 5.86 | 6.06 | 5.78 | 5.95 | 1,309,879 | 5.87 |
| 1/30/2025 | 5.86 | 5.94 | 5.79 | 5.86 | 658,662 | 5.78 |
| 1/29/2025 | 5.71 | 5.95 | 5.59 | 5.86 | 836,399 | 5.78 |
| 1/28/2025 | 5.75 | 5.88 | 5.70 | 5.71 | 1,476,966 | 5.63 |
| 1/27/2025 | 5.69 | 5.81 | 5.68 | 5.80 | 906,302 | 5.72 |
| 1/24/2025 | 5.56 | 5.69 | 5.55 | 5.65 | 662,935 | 5.57 |
| 1/23/2025 | 5.59 | 5.68 | 5.56 | 5.60 | 666,850 | 5.52 |