NASDAQ:CFFN
$6.15
(
1.15%
)
Friday, 26th May 2023
Capitol Federal Financial Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.25 | $6.63 | Friday, 26th May 2023 CFFN stock ended at $6.15. This is 1.15% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.93% from a day low at $5.98 to a day high of $6.16. |
| 90 days | $5.25 | $8.51 | |
| 52 weeks | $5.25 | $10.39 |
Historical Capitol Federal Financial prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $6.10 | $6.16 | $5.98 | $6.15 | 613 655 |
| 2023-05-25 | $6.07 | $6.12 | $6.00 | $6.08 | 577 988 |
| 2023-05-24 | $6.08 | $6.14 | $6.05 | $6.06 | 575 232 |
| 2023-05-23 | $5.99 | $6.23 | $5.99 | $6.10 | 1 044 155 |
| 2023-05-22 | $5.86 | $5.97 | $5.80 | $5.94 | 910 771 |
| 2023-05-19 | $5.96 | $6.04 | $5.70 | $5.81 | 1 225 427 |
| 2023-05-18 | $5.82 | $5.89 | $5.75 | $5.87 | 877 607 |
| 2023-05-17 | $5.56 | $5.85 | $5.45 | $5.81 | 1 173 631 |
| 2023-05-16 | $5.53 | $5.58 | $5.47 | $5.47 | 684 869 |
| 2023-05-15 | $5.43 | $5.58 | $5.42 | $5.52 | 698 246 |
| 2023-05-12 | $5.41 | $5.42 | $5.31 | $5.41 | 555 699 |
| 2023-05-11 | $5.37 | $5.44 | $5.33 | $5.38 | 584 806 |
| 2023-05-10 | $5.56 | $5.56 | $5.40 | $5.44 | 514 130 |
| 2023-05-09 | $5.50 | $5.54 | $5.39 | $5.48 | 689 893 |
| 2023-05-08 | $5.75 | $5.83 | $5.51 | $5.52 | 699 650 |
| 2023-05-05 | $5.77 | $5.93 | $5.56 | $5.67 | 1 144 739 |
| 2023-05-04 | $5.45 | $5.58 | $5.25 | $5.54 | 1 235 743 |
| 2023-05-03 | $5.70 | $5.81 | $5.55 | $5.64 | 1 489 208 |
| 2023-05-02 | $6.01 | $6.01 | $5.61 | $5.68 | 1 224 051 |
| 2023-05-01 | $6.18 | $6.20 | $5.96 | $6.01 | 1 315 210 |
| 2023-04-28 | $6.39 | $6.45 | $6.17 | $6.20 | 892 412 |
| 2023-04-27 | $6.45 | $6.49 | $6.31 | $6.38 | 772 808 |
| 2023-04-26 | $6.32 | $6.63 | $6.32 | $6.45 | 796 971 |
| 2023-04-25 | $6.52 | $6.60 | $6.35 | $6.38 | 768 952 |
| 2023-04-24 | $6.60 | $6.75 | $6.56 | $6.57 | 772 437 |
| 2023-04-21 | $6.56 | $6.61 | $6.50 | $6.59 | 627 802 |
| 2023-04-20 | $6.62 | $6.72 | $6.50 | $6.57 | 733 950 |
| 2023-04-19 | $6.57 | $6.73 | $6.52 | $6.66 | 637 501 |
| 2023-04-18 | $6.73 | $6.73 | $6.50 | $6.56 | 624 665 |
| 2023-04-17 | $6.63 | $6.74 | $6.55 | $6.72 | 1 783 051 |
| 2023-04-14 | $6.92 | $6.94 | $6.58 | $6.63 | 927 849 |
| 2023-04-13 | $6.76 | $6.86 | $6.60 | $6.82 | 742 364 |
| 2023-04-12 | $6.80 | $6.85 | $6.70 | $6.75 | 796 310 |
| 2023-04-11 | $6.77 | $6.79 | $6.68 | $6.75 | 463 807 |
| 2023-04-10 | $6.73 | $6.81 | $6.67 | $6.74 | 841 345 |
| 2023-04-06 | $6.64 | $6.76 | $6.59 | $6.73 | 606 862 |
| 2023-04-05 | $6.57 | $6.69 | $6.56 | $6.61 | 1 035 938 |
| 2023-04-04 | $6.69 | $6.69 | $6.46 | $6.65 | 973 378 |
| 2023-04-03 | $6.70 | $6.78 | $6.59 | $6.65 | 1 289 989 |
| 2023-03-31 | $6.72 | $6.81 | $6.66 | $6.73 | 960 343 |
| 2023-03-30 | $6.88 | $7.02 | $6.62 | $6.72 | 757 048 |
| 2023-03-29 | $7.02 | $7.05 | $6.69 | $6.81 | 1 150 718 |
| 2023-03-28 | $7.20 | $7.29 | $6.88 | $6.94 | 1 077 852 |
| 2023-03-27 | $7.46 | $7.52 | $7.24 | $7.26 | 857 115 |
| 2023-03-24 | $6.94 | $7.32 | $6.94 | $7.29 | 996 916 |
| 2023-03-23 | $7.25 | $7.25 | $6.97 | $7.02 | 1 169 918 |
| 2023-03-22 | $7.47 | $7.61 | $7.15 | $7.18 | 1 448 551 |
| 2023-03-21 | $7.60 | $7.78 | $7.41 | $7.48 | 1 630 757 |
| 2023-03-20 | $7.69 | $7.95 | $7.36 | $7.37 | 1 475 858 |
| 2023-03-17 | $7.59 | $7.65 | $7.30 | $7.55 | 6 436 365 |
About Capitol Federal Financial
Capitol Federal Financial, Inc. operates as the holding company for Capitol Federal Savings Bank that provides various retail banking products and services in the United States. The company accepts a range of deposit products, including savings accounts, money market deposit accounts, interest-bearing and non-interest-bearing checking accounts, and certificates of deposit. It also provides various loan products, such as one- to four-family reside... CFFN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
