NASDAQ:CFFN
$8.14
(
-0.489%
)
Friday, 27th Jan 2023
Capitol Federal Financial Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.85 | $8.93 | Friday, 27th Jan 2023 CFFN stock ended at $8.14. This is 0.489% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.63% from a day low at $8.00 to a day high of $8.21. |
| 90 days | $7.62 | $8.93 | |
| 52 weeks | $7.19 | $11.32 |
Historical Capitol Federal Financial prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $8.18 | $8.21 | $8.00 | $8.14 | 943 346 |
| 2023-01-26 | $8.10 | $8.22 | $7.85 | $8.18 | 1 813 944 |
| 2023-01-25 | $8.42 | $8.42 | $8.15 | $8.17 | 730 786 |
| 2023-01-24 | $8.57 | $8.57 | $8.37 | $8.43 | 594 695 |
| 2023-01-23 | $8.51 | $8.63 | $8.47 | $8.53 | 614 055 |
| 2023-01-20 | $8.54 | $8.57 | $8.37 | $8.51 | 750 032 |
| 2023-01-19 | $8.42 | $8.49 | $8.35 | $8.46 | 466 941 |
| 2023-01-18 | $8.64 | $8.64 | $8.45 | $8.47 | 460 200 |
| 2023-01-17 | $8.73 | $8.77 | $8.61 | $8.64 | 362 310 |
| 2023-01-13 | $8.64 | $8.80 | $8.58 | $8.71 | 594 209 |
| 2023-01-12 | $8.71 | $8.79 | $8.64 | $8.71 | 571 900 |
| 2023-01-11 | $8.74 | $8.79 | $8.68 | $8.71 | 426 325 |
| 2023-01-10 | $8.73 | $8.79 | $8.65 | $8.72 | 589 000 |
| 2023-01-09 | $8.88 | $8.93 | $8.71 | $8.74 | 591 628 |
| 2023-01-06 | $8.70 | $8.89 | $8.68 | $8.88 | 605 100 |
| 2023-01-05 | $8.66 | $8.69 | $8.59 | $8.65 | 412 386 |
| 2023-01-04 | $8.70 | $8.80 | $8.64 | $8.69 | 854 785 |
| 2023-01-03 | $8.63 | $8.68 | $8.49 | $8.62 | 991 995 |
| 2022-12-30 | $8.67 | $8.70 | $8.53 | $8.65 | 764 171 |
| 2022-12-29 | $8.61 | $8.76 | $8.57 | $8.69 | 799 614 |
| 2022-12-28 | $8.71 | $8.73 | $8.53 | $8.58 | 741 955 |
| 2022-12-27 | $8.65 | $8.72 | $8.62 | $8.69 | 782 252 |
| 2022-12-23 | $8.50 | $8.74 | $8.49 | $8.60 | 808 765 |
| 2022-12-22 | $8.37 | $8.51 | $8.29 | $8.50 | 1 625 948 |
| 2022-12-21 | $8.28 | $8.41 | $8.25 | $8.41 | 520 856 |
| 2022-12-20 | $8.12 | $8.25 | $8.07 | $8.23 | 862 904 |
| 2022-12-19 | $7.93 | $8.12 | $7.84 | $8.10 | 1 201 252 |
| 2022-12-16 | $7.83 | $7.99 | $7.74 | $7.94 | 1 954 368 |
| 2022-12-15 | $7.97 | $8.02 | $7.89 | $7.92 | 673 143 |
| 2022-12-14 | $8.28 | $8.33 | $8.02 | $8.02 | 711 318 |
| 2022-12-13 | $8.23 | $8.47 | $8.23 | $8.29 | 1 330 812 |
| 2022-12-12 | $8.23 | $8.30 | $8.13 | $8.22 | 603 986 |
| 2022-12-09 | $8.25 | $8.37 | $8.21 | $8.22 | 472 604 |
| 2022-12-08 | $8.27 | $8.32 | $8.22 | $8.27 | 562 149 |
| 2022-12-07 | $8.24 | $8.32 | $8.22 | $8.25 | 628 917 |
| 2022-12-06 | $8.30 | $8.35 | $8.20 | $8.29 | 595 161 |
| 2022-12-05 | $8.41 | $8.42 | $8.22 | $8.29 | 576 609 |
| 2022-12-02 | $8.32 | $8.52 | $8.20 | $8.44 | 750 263 |
| 2022-12-01 | $8.42 | $8.42 | $8.26 | $8.34 | 748 329 |
| 2022-11-30 | $8.14 | $8.37 | $8.08 | $8.37 | 700 478 |
| 2022-11-29 | $8.17 | $8.25 | $8.13 | $8.21 | 432 947 |
| 2022-11-28 | $8.15 | $8.25 | $8.15 | $8.19 | 416 517 |
| 2022-11-25 | $8.31 | $8.31 | $8.21 | $8.21 | 250 628 |
| 2022-11-23 | $8.20 | $8.29 | $8.17 | $8.27 | 372 523 |
| 2022-11-22 | $8.18 | $8.29 | $8.02 | $8.24 | 506 004 |
| 2022-11-21 | $8.13 | $8.22 | $8.12 | $8.17 | 239 875 |
| 2022-11-18 | $8.12 | $8.18 | $8.01 | $8.17 | 471 954 |
| 2022-11-17 | $7.86 | $8.01 | $7.86 | $7.96 | 334 280 |
| 2022-11-16 | $8.28 | $8.32 | $8.17 | $8.25 | 367 140 |
| 2022-11-15 | $8.28 | $8.39 | $8.26 | $8.35 | 287 716 |
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.
