Free Trial

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

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free CFFN Stock Alerts
$5.07
-0.02 (-0.39%)
(As of 05/3/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Capitol Federal Financial Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
-7.14%
3 Month
Performance
-14.21%
6 Month
Performance
-9.14%
Year-To-Date
Performance
-21.40%
1 Year
Performance
-10.58%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

CFFN Stock Chart for Monday, May, 6, 2024

CFFN Chart by TradingView

Capitol Federal Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/08/2024$5.83$5.89
+1.03%		$5.97$5.86703,967 shs$787.67 million
03/07/2024$5.84$5.83
-0.17%		$5.94$5.79846,115 shs$779.65 million
03/06/2024$5.81$5.84
+0.52%		$5.85$5.661.36 million shs$780.98 million
03/05/2024$5.57$5.81
+4.31%		$5.94$5.531.39 million shs$776.99 million
03/04/2024$5.65$5.57
-1.42%		$5.73$5.55883,183 shs$744.88 million
03/01/2024$5.79$5.65
-2.42%		$5.75$5.64815,860 shs$755.57 million
02/29/2024$5.73$5.79
+1.05%		$5.95$5.76907,242 shs$774.30 million
02/28/2024$5.74$5.73
-0.17%		$5.80$5.631.10 million shs$766.27 million
02/27/2024$5.75$5.74
-0.17%		$5.84$5.72742,024 shs$767.61 million
02/26/2024$5.84$5.75
-1.54%		$5.87$5.72705,399 shs$768.95 million
02/23/2024$5.86$5.84
-0.34%		$5.91$5.78583,401 shs$780.98 million
02/22/2024$5.94$5.86
-1.35%		$5.97$5.80799,480 shs$783.66 million
02/21/2024$5.90$5.94
+0.68%		$5.95$5.82795,285 shs$794.36 million
02/20/2024$5.89$5.90
+0.17%		$5.98$5.78755,269 shs$789.03 million
02/19/2024$5.89$5.89$6.03$5.81832,200 shs$787.67 million
02/16/2024$6.07$5.89
-2.97%		$6.03$5.81832,269 shs$787.67 million
02/15/2024$5.90$6.07
+2.88%		$6.12$5.94932,568 shs$811.76 million
02/14/2024$5.80$5.90
+1.72%		$5.98$5.79998,739 shs$789.01 million
02/13/2024$6.16$5.80
-5.84%		$5.97$5.721.41 million shs$775.63 million
02/12/2024$6.11$6.16
+0.82%		$6.25$6.101.05 million shs$823.78 million
02/09/2024$5.92$6.11
+3.21%		$6.12$5.841.05 million shs$824.73 million
02/08/2024$5.83$5.92
+1.54%		$6.03$5.84927,430 shs$799.08 million
02/07/2024$5.91$5.83
-1.35%		$5.90$5.741.23 million shs$786.93 million
02/06/2024$6.03$5.91
-1.99%		$6.10$5.90903,893 shs$797.73 million
02/05/2024$6.19$6.03
-2.58%		$6.09$5.871.44 million shs$813.93 million

Related Companies:
This page (NASDAQ:CFFN) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
41 banks launch ‘crypto dollar’
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith