Free Trial

Capitol Federal Financial (CFFN) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free CFFN Stock Alerts
$5.13
+0.05 (+0.98%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Capitol Federal Financial Stock Price Performance

5 Day
Performance
+2.40%
1 Month
Performance
+0.39%
3 Month
Performance
-12.90%
6 Month
Performance
-11.25%
Year-To-Date
Performance
-20.47%
1 Year
Performance
-20.96%
Receive CFFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capitol Federal Financial and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

CFFN Stock Chart for Sunday, June, 9, 2024

CFFN Chart by TradingView

Capitol Federal Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.08$5.13
+0.98%		$5.16$5.00708,232 shs$686.04 million
06/06/2024$5.03$5.08
+0.99%		$5.13$5.00576,263 shs$679.35 million
06/05/2024$5.01$5.03
+0.40%		$5.05$4.97627,595 shs$672.66 million
06/04/2024$5.10$5.01
-1.76%		$5.10$4.99767,700 shs$669.99 million
06/03/2024$5.17$5.10
-1.35%		$5.24$5.09730,945 shs$682.02 million
05/31/2024$5.18$5.17
-0.19%		$5.23$5.15695,297 shs$691.38 million
05/30/2024$5.08$5.18
+1.97%		$5.22$5.10515,215 shs$692.72 million
05/29/2024$5.16$5.08
-1.55%		$5.13$5.04703,638 shs$679.35 million
05/28/2024$5.14$5.16
+0.39%		$5.19$5.10606,315 shs$690.05 million
05/27/2024$5.14$5.14$5.18$5.11359,600 shs$687.37 million
05/24/2024$5.11$5.14
+0.59%		$5.18$5.11359,644 shs$687.37 million
05/23/2024$5.18$5.11
-1.35%		$5.19$5.08791,797 shs$683.36 million
05/22/2024$5.25$5.18
-1.33%		$5.26$5.15598,982 shs$702.10 million
05/21/2024$5.21$5.25
+0.77%		$5.28$5.19601,258 shs$702.08 million
05/20/2024$5.28$5.21
-1.33%		$5.34$5.20558,577 shs$696.73 million
05/17/2024$5.19$5.28
+1.73%		$5.32$5.17969,742 shs$706.09 million
05/16/2024$5.17$5.19
+0.39%		$5.23$5.141.12 million shs$694.06 million
05/15/2024$5.12$5.17
+0.98%		$5.26$5.15833,854 shs$691.38 million
05/14/2024$5.10$5.12
+0.39%		$5.24$5.10555,305 shs$684.70 million
05/13/2024$5.09$5.10
+0.20%		$5.16$5.09496,761 shs$682.02 million
05/10/2024$5.11$5.09
-0.39%		$5.12$5.04410,370 shs$680.70 million
05/09/2024$5.07$5.11
+0.79%		$5.12$5.05670,667 shs$683.38 million
05/08/2024$5.06$5.07
+0.20%		$5.12$4.97773,030 shs$678.03 million
05/07/2024$5.06$5.06$5.15$5.06530,647 shs$676.67 million
05/06/2024$5.07$5.06
-0.20%		$5.12$5.04651,567 shs$676.67 million
05/03/2024$5.09$5.07
-0.39%		$5.22$5.03769,376 shs$678.01 million
05/02/2024$5.10$5.09
-0.20%		$5.10$4.951.00 million shs$680.69 million
05/01/2024$4.77$5.10
+6.92%		$5.22$4.781.48 million shs$682.02 million
04/30/2024$4.81$4.77
-0.83%		$4.83$4.76737,400 shs$637.89 million
04/29/2024$4.81$4.81$4.90$4.80866,222 shs$643.24 million
04/26/2024$4.96$4.81
-3.02%		$4.98$4.811.25 million shs$643.24 million
04/25/2024$5.18$4.96
-4.25%		$5.05$4.811.67 million shs$663.30 million
04/24/2024$5.28$5.18
-1.89%		$5.42$4.981.31 million shs$692.72 million
04/23/2024$5.21$5.28
+1.34%		$5.33$5.201.24 million shs$706.11 million
04/22/2024$5.28$5.21
-1.33%		$5.34$5.21719,910 shs$696.73 million
04/19/2024$5.16$5.28
+2.33%		$5.29$5.071.13 million shs$706.09 million
04/18/2024$5.12$5.16
+0.78%		$5.22$5.10835,503 shs$690.05 million
04/17/2024$5.10$5.12
+0.39%		$5.20$5.08841,585 shs$684.70 million
04/16/2024$5.21$5.10
-2.11%		$5.18$5.10768,546 shs$682.02 million
04/15/2024$5.29$5.21
-1.51%		$5.40$5.16894,312 shs$696.73 million
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
04/12/2024$5.33$5.29
-0.75%		$5.35$5.231.16 million shs$707.43 million
04/11/2024$5.26$5.33
+1.33%		$5.41$5.24818,504 shs$712.78 million
04/10/2024$5.53$5.26
-4.88%		$5.40$5.151.17 million shs$703.42 million
04/09/2024$5.50$5.53
+0.55%		$5.60$5.50640,240 shs$739.54 million
04/08/2024$5.46$5.50
+0.73%		$5.55$5.47613,963 shs$735.52 million
04/05/2024$5.57$5.46
-1.97%		$5.57$5.43383,896 shs$730.17 million
04/04/2024$5.55$5.57
+0.36%		$5.70$5.54630,261 shs$744.89 million
04/03/2024$5.66$5.55
-1.94%		$5.67$5.54675,556 shs$742.20 million
04/02/2024$5.76$5.66
-1.74%		$5.73$5.57987,588 shs$756.91 million
04/01/2024$5.96$5.76
-3.36%		$5.93$5.75532,186 shs$770.29 million
03/29/2024$5.96$5.96$6.04$5.90863,394 shs$797.05 million
03/28/2024$5.90$5.96
+1.02%		$6.04$5.90863,361 shs$797.03 million
03/27/2024$5.60$5.90
+5.36%		$5.90$5.64646,039 shs$789.01 million
03/26/2024$5.66$5.60
-1.06%		$5.72$5.55698,666 shs$748.89 million
03/25/2024$5.63$5.66
+0.53%		$5.74$5.65487,121 shs$756.91 million
03/22/2024$5.81$5.63
-3.10%		$5.86$5.63593,818 shs$752.90 million
03/21/2024$5.75$5.81
+1.04%		$5.88$5.46966,171 shs$776.97 million
03/20/2024$5.51$5.75
+4.36%		$5.83$5.41917,409 shs$768.95 million
03/19/2024$5.60$5.51
-1.61%		$5.65$5.51827,994 shs$736.85 million
03/18/2024$5.83$5.60
-3.95%		$5.81$5.591.02 million shs$748.89 million
03/15/2024$5.69$5.83
+2.46%		$5.86$5.672.39 million shs$779.65 million
03/14/2024$5.83$5.69
-2.40%		$5.80$5.661.04 million shs$760.92 million
03/13/2024$5.76$5.83
+1.22%		$5.89$5.73820,028 shs$779.65 million
03/12/2024$5.83$5.76
-1.20%		$5.83$5.68814,634 shs$770.29 million
03/11/2024$5.89$5.83
-1.02%		$5.90$5.80519,072 shs$779.65 million
03/08/2024$5.83$5.89
+1.03%		$5.97$5.86703,967 shs$787.67 million

Related Companies:
This page (NASDAQ:CFFN) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...
Paradigm Press | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored