$6.15 (1.15%)

Volume: 613.655k

Closed: May 26, 2023

Hollow Logo Score: 1.647
Capitol Federal Financial Stock
$6.15 (1.15%)

Volume: 613.655k

Closed: May 26, 2023

Score Hollow Logo 1.647
NASDAQ:CFFN

Capitol Federal Financial Stock Price (Quote)

$6.15 ( 1.15% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Capitol Federal Financial

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT