Capitol Federal Financial, Inc. - Common Stock (CFFN)
6.4200
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 3rd, 10:54 PM EDT
Historical Prices For Capitol Federal Financial, Inc. - Common Stock (CFFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 6.39 | 6.44 | 6.34 | 6.42 | 597,386 | 6.42 |
| 9/02/2025 | 6.40 | 6.43 | 6.35 | 6.42 | 648,466 | 6.42 |
| 8/29/2025 | 6.48 | 6.53 | 6.46 | 6.48 | 668,940 | 6.48 |
| 8/28/2025 | 6.46 | 6.48 | 6.42 | 6.45 | 460,086 | 6.45 |
| 8/27/2025 | 6.41 | 6.49 | 6.40 | 6.45 | 574,558 | 6.45 |
| 8/26/2025 | 6.37 | 6.43 | 6.35 | 6.42 | 611,049 | 6.42 |
| 8/25/2025 | 6.40 | 6.44 | 6.23 | 6.37 | 577,648 | 6.37 |
| 8/22/2025 | 6.05 | 6.43 | 6.05 | 6.42 | 1,019,576 | 6.42 |
| 8/21/2025 | 6.10 | 6.10 | 6.02 | 6.03 | 446,737 | 6.03 |
| 8/20/2025 | 6.13 | 6.14 | 6.07 | 6.11 | 545,584 | 6.11 |
| 8/19/2025 | 6.11 | 6.20 | 6.08 | 6.11 | 508,159 | 6.11 |
| 8/18/2025 | 6.08 | 6.11 | 6.05 | 6.11 | 430,479 | 6.11 |
| 8/15/2025 | 6.17 | 6.19 | 6.08 | 6.09 | 1,041,844 | 6.09 |
| 8/14/2025 | 6.09 | 6.15 | 6.07 | 6.13 | 540,219 | 6.13 |
| 8/13/2025 | 6.15 | 6.18 | 6.10 | 6.17 | 703,086 | 6.17 |
| 8/12/2025 | 5.90 | 6.09 | 5.90 | 6.08 | 599,912 | 6.08 |
| 8/11/2025 | 5.92 | 5.92 | 5.83 | 5.85 | 508,461 | 5.85 |
| 8/08/2025 | 5.79 | 5.89 | 5.75 | 5.88 | 605,481 | 5.88 |
| 8/07/2025 | 5.83 | 5.83 | 5.74 | 5.75 | 546,528 | 5.75 |
| 8/06/2025 | 5.82 | 5.85 | 5.76 | 5.79 | 620,583 | 5.79 |
| 8/05/2025 | 5.80 | 5.84 | 5.71 | 5.82 | 956,087 | 5.82 |
| 8/04/2025 | 5.73 | 5.81 | 5.71 | 5.77 | 740,679 | 5.77 |
| 8/01/2025 | 5.88 | 5.89 | 5.72 | 5.73 | 803,091 | 5.73 |
| 7/31/2025 | 6.02 | 6.07 | 5.99 | 6.02 | 816,817 | 5.93 |
| 7/30/2025 | 6.19 | 6.24 | 6.04 | 6.08 | 813,698 | 5.99 |
| 7/29/2025 | 6.26 | 6.30 | 6.13 | 6.19 | 634,289 | 6.10 |
| 7/28/2025 | 6.23 | 6.23 | 6.14 | 6.21 | 727,839 | 6.12 |
| 7/25/2025 | 6.23 | 6.26 | 6.17 | 6.23 | 675,903 | 6.14 |
| 7/24/2025 | 6.22 | 6.46 | 6.18 | 6.25 | 919,005 | 6.16 |
| 7/23/2025 | 6.28 | 6.35 | 6.16 | 6.21 | 1,161,708 | 6.12 |
| 7/22/2025 | 6.17 | 6.23 | 6.15 | 6.15 | 575,646 | 6.06 |
| 7/21/2025 | 6.23 | 6.26 | 6.16 | 6.16 | 447,323 | 6.07 |
| 7/18/2025 | 6.28 | 6.28 | 6.18 | 6.22 | 518,367 | 6.13 |
| 7/17/2025 | 6.16 | 6.27 | 6.16 | 6.24 | 695,643 | 6.15 |
| 7/16/2025 | 6.16 | 6.21 | 6.04 | 6.19 | 673,887 | 6.10 |
| 7/15/2025 | 6.33 | 6.35 | 6.12 | 6.13 | 711,023 | 6.04 |
| 7/14/2025 | 6.22 | 6.36 | 6.21 | 6.35 | 506,402 | 6.26 |
| 7/11/2025 | 6.29 | 6.30 | 6.21 | 6.23 | 535,724 | 6.14 |
| 7/10/2025 | 6.35 | 6.37 | 6.29 | 6.35 | 526,708 | 6.26 |
| 7/09/2025 | 6.38 | 6.42 | 6.32 | 6.35 | 525,192 | 6.26 |
| 7/08/2025 | 6.33 | 6.41 | 6.31 | 6.34 | 668,021 | 6.25 |
| 7/07/2025 | 6.38 | 6.48 | 6.32 | 6.33 | 785,232 | 6.24 |
| 7/03/2025 | 6.34 | 6.43 | 6.33 | 6.43 | 477,823 | 6.34 |
| 7/02/2025 | 6.25 | 6.34 | 6.21 | 6.33 | 610,446 | 6.24 |
| 7/01/2025 | 6.10 | 6.29 | 6.08 | 6.22 | 676,975 | 6.13 |
| 6/30/2025 | 6.09 | 6.17 | 6.08 | 6.10 | 692,284 | 6.01 |
| 6/27/2025 | 6.11 | 6.14 | 6.03 | 6.07 | 1,782,908 | 5.98 |
| 6/26/2025 | 5.94 | 6.12 | 5.94 | 6.10 | 631,616 | 6.01 |
| 6/25/2025 | 5.95 | 5.96 | 5.89 | 5.93 | 631,660 | 5.85 |
| 6/24/2025 | 5.92 | 6.05 | 5.92 | 5.96 | 973,459 | 5.88 |
| 6/23/2025 | 5.77 | 5.91 | 5.71 | 5.91 | 598,920 | 5.83 |
| 6/20/2025 | 5.86 | 5.91 | 5.76 | 5.78 | 2,694,863 | 5.70 |
| 6/18/2025 | 5.77 | 5.87 | 5.76 | 5.82 | 1,218,270 | 5.74 |
| 6/17/2025 | 5.81 | 5.88 | 5.77 | 5.77 | 727,205 | 5.69 |
| 6/16/2025 | 5.91 | 5.96 | 5.86 | 5.86 | 856,825 | 5.78 |
| 6/13/2025 | 5.90 | 5.93 | 5.80 | 5.84 | 1,293,790 | 5.76 |
| 6/12/2025 | 5.95 | 5.99 | 5.87 | 5.98 | 1,153,736 | 5.90 |
| 6/11/2025 | 5.95 | 6.00 | 5.91 | 5.98 | 1,241,075 | 5.90 |
| 6/10/2025 | 5.84 | 5.96 | 5.81 | 5.95 | 1,051,819 | 5.87 |
| 6/09/2025 | 5.78 | 5.86 | 5.77 | 5.82 | 861,199 | 5.74 |
| 6/06/2025 | 5.77 | 5.80 | 5.71 | 5.78 | 765,081 | 5.70 |
| 6/05/2025 | 5.69 | 5.77 | 5.64 | 5.69 | 964,754 | 5.61 |
| 6/04/2025 | 5.74 | 5.76 | 5.65 | 5.69 | 1,183,089 | 5.61 |