and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Capitol Federal Financial Stock Price (Quote) NASDAQ:CFFN
$9.30 ( -0.32% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.03 | $10.09 | Tuesday, 5th Jul 2022 CFFN stock ended at $9.30. This is 0.32% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.37% from a day low at $9.06 to a day high of $9.36. |
| 90 days | $9.03 | $10.74 | |
| 52 weeks | $9.03 | $12.79 |
Historical Capitol Federal Financial prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $9.22 | $9.36 | $9.06 | $9.30 | 1 001 985 |
| 2022-07-01 | $9.17 | $9.36 | $9.13 | $9.33 | 654 198 |
| 2022-06-30 | $9.11 | $9.25 | $9.03 | $9.18 | 951 749 |
| 2022-06-29 | $9.27 | $9.37 | $9.14 | $9.17 | 639 644 |
| 2022-06-28 | $9.57 | $9.57 | $9.25 | $9.26 | 703 927 |
| 2022-06-27 | $9.50 | $9.59 | $9.46 | $9.51 | 738 602 |
| 2022-06-24 | $9.48 | $9.60 | $9.39 | $9.43 | 1 270 720 |
| 2022-06-23 | $9.59 | $9.62 | $9.45 | $9.45 | 437 785 |
| 2022-06-22 | $9.60 | $9.74 | $9.49 | $9.59 | 589 509 |
| 2022-06-21 | $9.45 | $9.68 | $9.40 | $9.66 | 557 689 |
| 2022-06-17 | $9.49 | $9.61 | $9.35 | $9.38 | 1 187 332 |
| 2022-06-16 | $9.39 | $9.49 | $9.31 | $9.41 | 909 134 |
| 2022-06-15 | $9.42 | $9.55 | $9.34 | $9.44 | 620 504 |
| 2022-06-14 | $9.34 | $9.45 | $9.28 | $9.38 | 790 270 |
| 2022-06-13 | $9.20 | $9.47 | $9.20 | $9.33 | 883 239 |
| 2022-06-10 | $9.36 | $9.48 | $9.29 | $9.30 | 599 597 |
| 2022-06-09 | $9.64 | $9.65 | $9.39 | $9.40 | 705 338 |
| 2022-06-08 | $9.89 | $9.91 | $9.79 | $9.84 | 992 170 |
| 2022-06-07 | $9.96 | $9.96 | $9.85 | $9.91 | 598 974 |
| 2022-06-06 | $10.03 | $10.09 | $9.94 | $9.98 | 721 419 |
| 2022-06-03 | $10.21 | $10.23 | $10.01 | $10.02 | 674 551 |
| 2022-06-02 | $10.20 | $10.23 | $10.08 | $10.18 | 612 679 |
| 2022-06-01 | $10.14 | $10.23 | $10.02 | $10.19 | 642 661 |
| 2022-05-31 | $10.39 | $10.39 | $9.98 | $10.15 | 645 171 |
| 2022-05-27 | $10.06 | $10.16 | $10.06 | $10.15 | 308 097 |
| 2022-05-26 | $10.05 | $10.16 | $10.05 | $10.07 | 352 305 |
| 2022-05-25 | $10.06 | $10.17 | $9.94 | $10.01 | 707 296 |
| 2022-05-24 | $9.93 | $10.07 | $9.81 | $10.02 | 753 341 |
| 2022-05-23 | $9.93 | $10.05 | $9.87 | $9.89 | 623 594 |
| 2022-05-20 | $9.75 | $9.80 | $9.61 | $9.79 | 818 555 |
| 2022-05-19 | $9.71 | $9.81 | $9.65 | $9.67 | 887 737 |
| 2022-05-18 | $9.70 | $9.81 | $9.62 | $9.76 | 934 955 |
| 2022-05-17 | $9.58 | $9.77 | $9.57 | $9.73 | 570 472 |
| 2022-05-16 | $9.53 | $9.64 | $9.43 | $9.47 | 654 259 |
| 2022-05-13 | $9.65 | $9.71 | $9.43 | $9.59 | 712 521 |
| 2022-05-12 | $9.59 | $9.67 | $9.48 | $9.66 | 744 854 |
| 2022-05-11 | $9.60 | $9.72 | $9.57 | $9.58 | 522 764 |
| 2022-05-10 | $9.63 | $9.80 | $9.41 | $9.53 | 686 471 |
| 2022-05-09 | $9.45 | $9.70 | $9.41 | $9.62 | 816 780 |
| 2022-05-06 | $9.48 | $9.73 | $9.36 | $9.56 | 758 111 |
| 2022-05-05 | $9.71 | $9.72 | $9.44 | $9.51 | 499 349 |
| 2022-05-04 | $9.65 | $9.86 | $9.51 | $9.85 | 669 192 |
| 2022-05-03 | $9.68 | $9.73 | $9.57 | $9.61 | 617 569 |
| 2022-05-02 | $9.68 | $9.82 | $9.51 | $9.66 | 818 322 |
| 2022-04-29 | $9.88 | $9.99 | $9.56 | $9.63 | 784 591 |
| 2022-04-28 | $9.97 | $9.98 | $9.82 | $9.92 | 571 314 |
| 2022-04-27 | $10.05 | $10.34 | $9.85 | $9.90 | 841 201 |
| 2022-04-26 | $10.09 | $10.19 | $10.00 | $10.04 | 1 181 977 |
| 2022-04-25 | $10.24 | $10.34 | $10.02 | $10.21 | 906 892 |
| 2022-04-22 | $10.43 | $10.43 | $10.23 | $10.23 | 424 800 |
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 various deposit products comprising savings accounts, money market accounts, interest-bearing and noninterest-bearing checking accounts, and certificates of deposits. It also provides various loan products, such as one- to four-family residential real ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
