Capitol Federal Financial, Inc. - Common Stock (CFFN)
7.7700
+7.7693 (1109900.00%)
NASDAQ· Last Trade: Jun 1st, 1:57 AM EDT
Historical Prices For Capitol Federal Financial, Inc. - Common Stock (CFFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 7.82 | 7.73 | 7.77 | 696,369 | 7.77 |
| 5/28/2026 | 7.77 | 7.80 | 7.67 | 7.80 | 539,790 | 7.80 |
| 5/27/2026 | 7.90 | 7.92 | 7.73 | 7.77 | 654,194 | 7.77 |
| 5/26/2026 | 7.76 | 7.86 | 7.71 | 7.85 | 836,673 | 7.85 |
| 5/22/2026 | 7.82 | 7.84 | 7.73 | 7.75 | 649,181 | 7.75 |
| 5/21/2026 | 7.72 | 7.80 | 7.67 | 7.79 | 718,751 | 7.79 |
| 5/20/2026 | 7.67 | 7.83 | 7.63 | 7.78 | 1,019,233 | 7.78 |
| 5/19/2026 | 7.61 | 7.69 | 7.57 | 7.63 | 565,129 | 7.63 |
| 5/18/2026 | 7.53 | 7.67 | 7.52 | 7.63 | 604,715 | 7.63 |
| 5/15/2026 | 7.60 | 7.61 | 7.46 | 7.52 | 935,958 | 7.52 |
| 5/14/2026 | 7.66 | 7.74 | 7.61 | 7.64 | 542,015 | 7.64 |
| 5/13/2026 | 7.61 | 7.67 | 7.56 | 7.58 | 690,309 | 7.58 |
| 5/12/2026 | 7.77 | 7.78 | 7.63 | 7.68 | 724,491 | 7.68 |
| 5/11/2026 | 7.85 | 7.85 | 7.75 | 7.77 | 854,166 | 7.77 |
| 5/08/2026 | 7.81 | 7.90 | 7.79 | 7.85 | 691,976 | 7.85 |
| 5/07/2026 | 7.80 | 7.88 | 7.79 | 7.82 | 773,696 | 7.82 |
| 5/06/2026 | 7.87 | 7.89 | 7.76 | 7.83 | 805,268 | 7.83 |
| 5/05/2026 | 7.73 | 7.81 | 7.71 | 7.78 | 895,057 | 7.78 |
| 5/04/2026 | 7.67 | 7.83 | 7.63 | 7.68 | 1,010,233 | 7.68 |
| 5/01/2026 | 7.59 | 7.74 | 7.55 | 7.67 | 830,332 | 7.67 |
| 4/30/2026 | 7.54 | 7.72 | 7.50 | 7.68 | 933,230 | 7.59 |
| 4/29/2026 | 7.86 | 7.89 | 7.50 | 7.54 | 1,364,187 | 7.46 |
| 4/28/2026 | 7.93 | 7.96 | 7.80 | 7.88 | 1,859,979 | 7.79 |
| 4/27/2026 | 7.67 | 7.90 | 7.67 | 7.88 | 1,239,685 | 7.79 |
| 4/24/2026 | 7.72 | 7.73 | 7.67 | 7.69 | 873,446 | 7.60 |
| 4/23/2026 | 7.67 | 7.76 | 7.60 | 7.75 | 887,940 | 7.66 |
| 4/22/2026 | 7.55 | 7.70 | 7.51 | 7.65 | 695,570 | 7.57 |
| 4/21/2026 | 7.71 | 7.77 | 7.50 | 7.55 | 1,701,886 | 7.47 |
| 4/20/2026 | 7.67 | 7.75 | 7.67 | 7.72 | 575,989 | 7.63 |
| 4/17/2026 | 7.66 | 7.85 | 7.63 | 7.71 | 1,101,762 | 7.62 |
| 4/16/2026 | 7.55 | 7.60 | 7.51 | 7.55 | 981,412 | 7.47 |
| 4/15/2026 | 7.60 | 7.64 | 7.54 | 7.58 | 626,802 | 7.50 |
| 4/14/2026 | 7.61 | 7.65 | 7.53 | 7.62 | 604,144 | 7.54 |
| 4/13/2026 | 7.57 | 7.66 | 7.51 | 7.63 | 597,725 | 7.55 |
| 4/10/2026 | 7.67 | 7.67 | 7.51 | 7.57 | 695,107 | 7.49 |
| 4/09/2026 | 7.51 | 7.70 | 7.51 | 7.66 | 770,260 | 7.58 |
| 4/08/2026 | 7.60 | 7.65 | 7.54 | 7.58 | 830,517 | 7.50 |
| 4/07/2026 | 7.32 | 7.43 | 7.32 | 7.42 | 621,054 | 7.34 |
| 4/06/2026 | 7.25 | 7.36 | 7.24 | 7.33 | 519,920 | 7.25 |
| 4/02/2026 | 7.08 | 7.27 | 7.06 | 7.25 | 681,616 | 7.17 |
| 4/01/2026 | 7.13 | 7.28 | 7.13 | 7.20 | 1,011,158 | 7.12 |
| 3/31/2026 | 7.05 | 7.15 | 7.00 | 7.13 | 1,101,032 | 7.05 |
| 3/30/2026 | 6.97 | 7.02 | 6.90 | 7.00 | 861,087 | 6.92 |
| 3/27/2026 | 7.07 | 7.16 | 6.88 | 6.92 | 827,519 | 6.84 |
| 3/26/2026 | 7.09 | 7.13 | 7.08 | 7.10 | 655,467 | 7.02 |
| 3/25/2026 | 7.16 | 7.19 | 7.07 | 7.13 | 611,540 | 7.05 |
| 3/24/2026 | 7.05 | 7.21 | 7.05 | 7.11 | 986,313 | 7.03 |
| 3/23/2026 | 7.09 | 7.28 | 7.09 | 7.13 | 1,428,646 | 7.05 |
| 3/20/2026 | 7.05 | 7.07 | 6.95 | 7.00 | 2,717,553 | 6.92 |
| 3/19/2026 | 6.92 | 7.10 | 6.89 | 7.04 | 1,159,003 | 6.96 |
| 3/18/2026 | 6.98 | 7.01 | 6.92 | 6.94 | 1,214,789 | 6.86 |
| 3/17/2026 | 7.02 | 7.07 | 6.96 | 6.99 | 1,233,289 | 6.91 |
| 3/16/2026 | 6.94 | 7.06 | 6.94 | 6.99 | 685,911 | 6.91 |
| 3/13/2026 | 6.99 | 7.05 | 6.89 | 6.92 | 910,727 | 6.84 |
| 3/12/2026 | 6.84 | 6.99 | 6.81 | 6.93 | 855,678 | 6.85 |
| 3/11/2026 | 6.98 | 7.11 | 6.95 | 6.99 | 1,089,156 | 6.91 |
| 3/10/2026 | 6.97 | 7.19 | 6.97 | 7.07 | 1,059,072 | 6.99 |
| 3/09/2026 | 6.87 | 7.05 | 6.76 | 6.99 | 1,180,782 | 6.91 |
| 3/06/2026 | 6.91 | 7.00 | 6.75 | 6.98 | 1,078,231 | 6.90 |
| 3/05/2026 | 7.16 | 7.18 | 7.03 | 7.09 | 627,024 | 7.01 |
| 3/04/2026 | 7.24 | 7.30 | 7.21 | 7.23 | 679,526 | 7.15 |
| 3/03/2026 | 7.10 | 7.29 | 7.09 | 7.22 | 918,724 | 7.14 |
| 3/02/2026 | 7.09 | 7.30 | 7.00 | 7.24 | 823,706 | 7.16 |