Capitol Federal Financial, Inc. - Common Stock (CFFN)
5.6900
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 5th, 4:30 AM EDT
Historical Prices For Capitol Federal Financial, Inc. - Common Stock (CFFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 5.74 | 5.76 | 5.65 | 5.69 | 1,183,089 | 5.69 |
| 6/03/2025 | 5.65 | 5.75 | 5.63 | 5.74 | 654,542 | 5.74 |
| 6/02/2025 | 5.68 | 5.69 | 5.59 | 5.66 | 600,650 | 5.66 |
| 5/30/2025 | 5.72 | 5.75 | 5.66 | 5.71 | 1,190,123 | 5.71 |
| 5/29/2025 | 5.71 | 5.75 | 5.64 | 5.72 | 558,032 | 5.72 |
| 5/28/2025 | 5.74 | 5.78 | 5.68 | 5.71 | 742,973 | 5.71 |
| 5/27/2025 | 5.65 | 5.78 | 5.58 | 5.75 | 745,314 | 5.75 |
| 5/23/2025 | 5.55 | 5.63 | 5.51 | 5.60 | 650,311 | 5.60 |
| 5/22/2025 | 5.63 | 5.69 | 5.61 | 5.63 | 570,864 | 5.63 |
| 5/21/2025 | 5.82 | 5.83 | 5.64 | 5.65 | 846,113 | 5.65 |
| 5/20/2025 | 5.81 | 5.92 | 5.79 | 5.89 | 679,990 | 5.89 |
| 5/19/2025 | 5.80 | 5.85 | 5.79 | 5.84 | 559,680 | 5.84 |
| 5/16/2025 | 5.71 | 5.89 | 5.67 | 5.87 | 4,096,339 | 5.87 |
| 5/15/2025 | 5.68 | 5.77 | 5.63 | 5.73 | 1,209,374 | 5.73 |
| 5/14/2025 | 5.79 | 5.80 | 5.63 | 5.66 | 1,556,016 | 5.66 |
| 5/13/2025 | 5.79 | 5.90 | 5.76 | 5.82 | 1,103,711 | 5.82 |
| 5/12/2025 | 5.79 | 5.88 | 5.72 | 5.76 | 1,122,786 | 5.76 |
| 5/09/2025 | 5.70 | 5.74 | 5.58 | 5.63 | 1,025,670 | 5.63 |
| 5/08/2025 | 5.70 | 5.75 | 5.63 | 5.70 | 1,469,269 | 5.70 |
| 5/07/2025 | 5.68 | 5.74 | 5.64 | 5.67 | 701,290 | 5.67 |
| 5/06/2025 | 5.68 | 5.76 | 5.63 | 5.63 | 1,656,780 | 5.63 |
| 5/05/2025 | 5.76 | 5.83 | 5.71 | 5.74 | 809,659 | 5.74 |
| 5/02/2025 | 5.69 | 5.80 | 5.67 | 5.79 | 573,941 | 5.79 |
| 5/01/2025 | 5.68 | 5.78 | 5.63 | 5.73 | 650,831 | 5.64 |
| 4/30/2025 | 5.65 | 5.71 | 5.60 | 5.67 | 877,817 | 5.59 |
| 4/29/2025 | 5.69 | 5.74 | 5.64 | 5.74 | 493,407 | 5.65 |
| 4/28/2025 | 5.74 | 5.74 | 5.61 | 5.72 | 797,987 | 5.64 |
| 4/25/2025 | 5.61 | 5.74 | 5.54 | 5.70 | 1,494,243 | 5.62 |
| 4/24/2025 | 5.45 | 5.76 | 5.43 | 5.69 | 1,088,763 | 5.61 |
| 4/23/2025 | 5.51 | 5.56 | 5.18 | 5.43 | 1,155,562 | 5.35 |
| 4/22/2025 | 5.21 | 5.43 | 5.18 | 5.40 | 861,895 | 5.32 |
| 4/21/2025 | 5.22 | 5.24 | 5.10 | 5.16 | 922,282 | 5.08 |
| 4/17/2025 | 5.22 | 5.30 | 5.20 | 5.26 | 681,621 | 5.18 |
| 4/16/2025 | 5.19 | 5.26 | 5.17 | 5.23 | 652,860 | 5.15 |
| 4/15/2025 | 5.15 | 5.29 | 5.14 | 5.20 | 643,337 | 5.12 |
| 4/14/2025 | 5.10 | 5.18 | 5.03 | 5.14 | 865,499 | 5.06 |
| 4/11/2025 | 5.08 | 5.09 | 4.90 | 5.03 | 997,423 | 4.96 |
| 4/10/2025 | 5.40 | 5.41 | 5.03 | 5.10 | 1,321,681 | 5.02 |
| 4/09/2025 | 5.14 | 5.56 | 5.06 | 5.46 | 1,320,170 | 5.38 |
| 4/08/2025 | 5.38 | 5.43 | 5.12 | 5.20 | 1,309,792 | 5.12 |
| 4/07/2025 | 5.15 | 5.42 | 5.06 | 5.25 | 1,699,792 | 5.17 |
| 4/04/2025 | 5.21 | 5.30 | 5.07 | 5.22 | 1,174,469 | 5.14 |
| 4/03/2025 | 5.43 | 5.50 | 5.34 | 5.35 | 1,001,170 | 5.27 |
| 4/02/2025 | 5.56 | 5.65 | 5.53 | 5.64 | 610,635 | 5.56 |
| 4/01/2025 | 5.66 | 5.66 | 5.52 | 5.63 | 651,192 | 5.55 |
| 3/31/2025 | 5.66 | 5.68 | 5.59 | 5.60 | 947,098 | 5.52 |
| 3/28/2025 | 5.74 | 5.75 | 5.62 | 5.69 | 607,782 | 5.61 |
| 3/27/2025 | 5.66 | 5.79 | 5.62 | 5.75 | 652,576 | 5.66 |
| 3/26/2025 | 5.68 | 5.74 | 5.62 | 5.65 | 360,825 | 5.57 |
| 3/25/2025 | 5.83 | 5.83 | 5.67 | 5.67 | 454,294 | 5.59 |
| 3/24/2025 | 5.82 | 5.83 | 5.75 | 5.81 | 432,249 | 5.72 |
| 3/21/2025 | 5.73 | 5.79 | 5.65 | 5.74 | 1,999,563 | 5.65 |
| 3/20/2025 | 5.71 | 5.83 | 5.71 | 5.75 | 578,502 | 5.66 |
| 3/19/2025 | 5.74 | 5.83 | 5.66 | 5.77 | 907,585 | 5.68 |
| 3/18/2025 | 5.71 | 5.78 | 5.67 | 5.74 | 640,510 | 5.65 |
| 3/17/2025 | 5.70 | 5.74 | 5.64 | 5.72 | 596,513 | 5.64 |
| 3/14/2025 | 5.60 | 5.70 | 5.58 | 5.69 | 536,771 | 5.61 |
| 3/13/2025 | 5.60 | 5.66 | 5.56 | 5.56 | 635,649 | 5.48 |
| 3/12/2025 | 5.60 | 5.63 | 5.51 | 5.59 | 596,128 | 5.51 |
| 3/11/2025 | 5.65 | 5.70 | 5.55 | 5.56 | 689,311 | 5.48 |
| 3/10/2025 | 5.74 | 5.77 | 5.60 | 5.62 | 705,601 | 5.54 |
| 3/07/2025 | 5.82 | 5.86 | 5.72 | 5.80 | 492,360 | 5.71 |
| 3/06/2025 | 5.80 | 5.85 | 5.77 | 5.83 | 557,276 | 5.74 |
| 3/05/2025 | 5.90 | 5.95 | 5.76 | 5.85 | 572,700 | 5.76 |