Capitol Federal Financial... (CFFN)
NASDAQ: CFFN
· Real-Time Price · USD
6.10
-0.01 (-0.16%)
At close: Aug 20, 2025, 10:57 AM
CFFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.11 | 6.20 | 6.08 | 6.11 | 6.11 | 0.00% | 458,517 |
| Aug 18, 2025 | 6.08 | 6.11 | 6.05 | 6.11 | 6.11 | 0.33% | 430,500 |
| Aug 15, 2025 | 6.17 | 6.19 | 6.08 | 6.09 | 6.09 | -0.65% | 1,041,844 |
| Aug 14, 2025 | 6.09 | 6.15 | 6.07 | 6.13 | 6.13 | -0.65% | 540,219 |
| Aug 13, 2025 | 6.15 | 6.18 | 6.10 | 6.17 | 6.17 | 1.48% | 703,100 |
| Aug 12, 2025 | 5.90 | 6.09 | 5.90 | 6.08 | 6.08 | 3.93% | 599,912 |
| Aug 11, 2025 | 5.92 | 5.92 | 5.83 | 5.85 | 5.85 | -0.51% | 508,500 |
| Aug 8, 2025 | 5.79 | 5.89 | 5.75 | 5.88 | 5.88 | 2.26% | 605,481 |
| Aug 7, 2025 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | -0.69% | 546,528 |
| Aug 6, 2025 | 5.82 | 5.85 | 5.76 | 5.79 | 5.79 | -0.52% | 620,600 |
| Aug 5, 2025 | 5.80 | 5.84 | 5.71 | 5.82 | 5.82 | 0.87% | 956,131 |
| Aug 4, 2025 | 5.73 | 5.81 | 5.71 | 5.77 | 5.77 | 0.70% | 740,700 |
| Aug 1, 2025 | 5.88 | 5.89 | 5.72 | 5.73 | 5.73 | -4.82% | 803,100 |
| Jul 31, 2025 | 6.02 | 6.07 | 5.99 | 6.02 | 5.94 | -0.99% | 816,817 |
| Jul 30, 2025 | 6.19 | 6.24 | 6.05 | 6.08 | 5.99 | -1.78% | 814,000 |
| Jul 29, 2025 | 6.26 | 6.30 | 6.13 | 6.19 | 6.10 | -0.32% | 634,300 |
| Jul 28, 2025 | 6.23 | 6.23 | 6.15 | 6.21 | 6.12 | -0.32% | 727,839 |
| Jul 25, 2025 | 6.23 | 6.27 | 6.17 | 6.23 | 6.14 | -0.32% | 675,903 |
| Jul 24, 2025 | 6.22 | 6.46 | 6.18 | 6.25 | 6.16 | 0.64% | 919,005 |
| Jul 23, 2025 | 6.28 | 6.35 | 6.16 | 6.21 | 6.12 | 0.98% | 1,161,708 |