Capitol Federal Financial Inc (CFFN) Historical Stock Data
5.67 ↓0.14 (-2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFFN is down -0.23% a day on average. There have been 16 days where Capitol Federal Financial Inc closed green and 14 days where CFFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 5.83 | 5.67 | ↓$0.16 (-2.74%) | 5.67 | 5.83 | 454.29K |
| 2025-03-24 | 5.82 | 5.81 | ↓$0.01 (-0.17%) | 5.76 | 5.84 | 432.25K |
| 2025-03-21 | 5.73 | 5.74 | ↑$0.01 (0.17%) | 5.65 | 5.79 | 2M |
| 2025-03-20 | 5.71 | 5.75 | ↑$0.04 (0.70%) | 5.71 | 5.83 | 578.50K |
| 2025-03-19 | 5.74 | 5.77 | ↑$0.03 (0.52%) | 5.66 | 5.84 | 0.91M |
| 2025-03-18 | 5.71 | 5.74 | ↑$0.03 (0.53%) | 5.68 | 5.78 | 640.51K |
| 2025-03-17 | 5.70 | 5.72 | ↑$0.02 (0.35%) | 5.65 | 5.74 | 596.51K |
| 2025-03-14 | 5.60 | 5.69 | ↑$0.09 (1.61%) | 5.58 | 5.70 | 536.77K |
| 2025-03-13 | 5.60 | 5.56 | ↓$0.04 (-0.71%) | 5.56 | 5.66 | 635.65K |
| 2025-03-12 | 5.60 | 5.59 | ↓$0.01 (-0.18%) | 5.52 | 5.64 | 596.13K |
| 2025-03-11 | 5.65 | 5.56 | ↓$0.09 (-1.59%) | 5.55 | 5.70 | 689.31K |
| 2025-03-10 | 5.74 | 5.62 | ↓$0.12 (-2.09%) | 5.60 | 5.77 | 705.60K |
| 2025-03-07 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.72 | 5.86 | 492.36K |
| 2025-03-06 | 5.80 | 5.83 | ↑$0.03 (0.52%) | 5.77 | 5.85 | 552.28K |
| 2025-03-05 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.77 | 5.95 | 572.70K |
| 2025-03-04 | 5.96 | 5.87 | ↓$0.09 (-1.51%) | 5.84 | 6.01 | 712.67K |
| 2025-03-03 | 5.98 | 6.02 | ↑$0.04 (0.67%) | 5.92 | 6.20 | 1.06M |
| 2025-02-28 | 5.90 | 5.92 | ↑$0.02 (0.34%) | 5.83 | 5.92 | 560.50K |
| 2025-02-27 | 5.89 | 5.90 | ↑$0.01 (0.17%) | 5.86 | 5.94 | 394.17K |
| 2025-02-26 | 5.88 | 5.89 | ↑$0.01 (0.17%) | 5.81 | 5.97 | 765.44K |
| 2025-02-25 | 5.84 | 5.89 | ↑$0.05 (0.86%) | 5.83 | 5.92 | 474.28K |
| 2025-02-24 | 5.93 | 5.81 | ↓$0.12 (-2.02%) | 5.81 | 5.93 | 468.39K |
| 2025-02-21 | 6.01 | 5.88 | ↓$0.14 (-2.25%) | 5.87 | 6.06 | 735.93K |
| 2025-02-20 | 6.04 | 5.96 | ↓$0.08 (-1.32%) | 5.94 | 6.05 | 453.97K |
| 2025-02-19 | 6.04 | 6.05 | ↑$0.01 (0.17%) | 6.00 | 6.08 | 489.28K |
| 2025-02-18 | 6.17 | 6.12 | ↓$0.05 (-0.81%) | 6.07 | 6.19 | 487.08K |
| 2025-02-14 | 6.23 | 6.18 | ↓$0.05 (-0.80%) | 6.16 | 6.26 | 506.73K |
| 2025-02-13 | 6.14 | 6.20 | ↑$0.06 (0.98%) | 6.08 | 6.22 | 585.72K |
| 2025-02-12 | 6.04 | 6.11 | ↑$0.07 (1.16%) | 5.99 | 6.14 | 648.69K |
| 2025-02-11 | 6.04 | 6.14 | ↑$0.10 (1.66%) | 6.02 | 6.17 | 479.90K |
Create an account or log in to view more rows.
$CFFN Silly Bears tricks are for kids
$CFFN buying!
$CFFN we all speculate but nobody knows what going to happen.
$CFFN Same thing
different day
$CFFN Burn burn burn
$CFFN hope everyone has a good weekend
$CFFN added!
$CFFN what time we going green?
$CFFN hello
please hold.
$CFFN Be patient !!