Capitol Federal Financial Inc (CFFN) Historical Stock Data
7.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFFN is up 0.34% a day on average. There have been 18 days where Capitol Federal Financial Inc closed green and 12 days where CFFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 7.10 | 7.03 | ↓$0.07 (-0.99%) | 7.03 | 7.13 | 854.88K |
| 2025-12-22 | 7.16 | 7.10 | ↓$0.06 (-0.84%) | 7.09 | 7.26 | 1.29M |
| 2025-12-19 | 7.24 | 7.18 | ↓$0.06 (-0.83%) | 7.12 | 7.29 | 3.15M |
| 2025-12-18 | 7.23 | 7.27 | ↑$0.04 (0.55%) | 7.21 | 7.31 | 1.30M |
| 2025-12-17 | 7.10 | 7.19 | ↑$0.09 (1.27%) | 7.10 | 7.22 | 1.52M |
| 2025-12-16 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 7.00 | 7.21 | 1.67M |
| 2025-12-15 | 7.04 | 6.97 | ↓$0.07 (-0.99%) | 6.93 | 7.05 | 1.05M |
| 2025-12-12 | 7.06 | 7.00 | ↓$0.06 (-0.85%) | 6.94 | 7.06 | 809.93K |
| 2025-12-11 | 6.96 | 7.02 | ↑$0.06 (0.86%) | 6.96 | 7.08 | 0.92M |
| 2025-12-10 | 6.76 | 6.97 | ↑$0.21 (3.11%) | 6.76 | 7.01 | 1.10M |
| 2025-12-09 | 6.73 | 6.76 | ↑$0.03 (0.45%) | 6.73 | 6.83 | 730.09K |
| 2025-12-08 | 6.71 | 6.72 | ↑$0.01 (0.15%) | 6.67 | 6.77 | 896.07K |
| 2025-12-05 | 6.74 | 6.67 | ↓$0.07 (-1.04%) | 6.67 | 6.75 | 480.25K |
| 2025-12-04 | 6.79 | 6.74 | ↓$0.05 (-0.74%) | 6.72 | 6.81 | 639.36K |
| 2025-12-03 | 6.77 | 6.83 | ↑$0.06 (0.89%) | 6.75 | 6.83 | 1.03M |
| 2025-12-02 | 6.68 | 6.74 | ↑$0.06 (0.90%) | 6.63 | 6.75 | 0.96M |
| 2025-12-01 | 6.54 | 6.64 | ↑$0.10 (1.53%) | 6.54 | 6.69 | 683.57K |
| 2025-11-28 | 6.64 | 6.61 | ↓$0.03 (-0.45%) | 6.60 | 6.68 | 485.84K |
| 2025-11-26 | 6.63 | 6.64 | ↑$0.01 (0.15%) | 6.60 | 6.70 | 1.23M |
| 2025-11-25 | 6.50 | 6.65 | ↑$0.15 (2.31%) | 6.48 | 6.70 | 1.16M |
| 2025-11-24 | 6.42 | 6.47 | ↑$0.05 (0.78%) | 6.38 | 6.48 | 0.96M |
| 2025-11-21 | 6.17 | 6.42 | ↑$0.25 (4.05%) | 6.17 | 6.48 | 1.12M |
| 2025-11-20 | 6.20 | 6.17 | ↓$0.03 (-0.48%) | 6.13 | 6.32 | 634.11K |
| 2025-11-19 | 6.14 | 6.13 | ↓$0.01 (-0.16%) | 6.07 | 6.17 | 496.09K |
| 2025-11-18 | 6.09 | 6.15 | ↑$0.06 (0.99%) | 6.09 | 6.17 | 562.37K |
| 2025-11-17 | 6.32 | 6.09 | ↓$0.23 (-3.64%) | 6.09 | 6.34 | 642.84K |
| 2025-11-14 | 6.27 | 6.33 | ↑$0.06 (0.96%) | 6.19 | 6.34 | 503.66K |
| 2025-11-13 | 6.34 | 6.29 | ↓$0.05 (-0.79%) | 6.26 | 6.41 | 620.02K |
| 2025-11-12 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.37 | 6.46 | 693.69K |
| 2025-11-11 | 6.27 | 6.37 | ↑$0.10 (1.59%) | 6.24 | 6.37 | 598.56K |
Create an account or log in to view more rows.
$CFFN check out the one month chart.
Perfect bull flag.
$CFFN MACD turned bullish
$CFFN where’s the WSB guys at? Still sleeping?
$CFFN let's gooooooo
$CFFN this is just going to go up forever
$CFFN the trend is your friend
until the end.
$CFFN watch for another rejection up here
$CFFN f this stock
$CFFN wow you bulls are losers
$CFFN we need one good push to moon this.