5.82
price up icon0.95%   0.05
after-market Dopo l'orario di chiusura: 5.82
loading

Storico Dei Prezzi Delle Azioni Di Capitol Federal Financial (CFFN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-18 $5.87 $5.76 $0.11 1,218,263.0 +0.87%
2025-06-17 $5.88 $5.77 $0.11 727,141.0 -1.54%
2025-06-16 $5.96 $5.86 $0.11 856,725.0 +0.34%
2025-06-13 $5.93 $5.80 $0.128 1,293,590.0 -2.34%
2025-06-12 $5.99 $5.87 $0.115 1,153,736.0 +0.00%
2025-06-11 $6.00 $5.91 $0.09 1,241,072.0 +0.50%
2025-06-10 $5.96 $5.81 $0.15 1,051,818.0 +2.23%
2025-06-09 $5.86 $5.77 $0.09 861,199.0 +0.69%
2025-06-06 $5.80 $5.71 $0.09 764,980.0 +1.58%
2025-06-05 $5.77 $5.64 $0.125 964,648.0 +0.00%
2025-06-04 $5.76 $5.65 $0.11 1,182,980.0 -0.87%
2025-06-03 $5.75 $5.62 $0.125 654,542.0 +1.41%
2025-06-02 $5.69 $5.59 $0.095 600,650.0 -0.88%
2025-05-30 $5.75 $5.66 $0.095 1,190,122.0 -0.17%
2025-05-29 $5.75 $5.64 $0.1065 558,032.0 +0.18%
2025-05-28 $5.78 $5.68 $0.10 742,973.0 -0.70%
2025-05-27 $5.78 $5.58 $0.20 745,314.0 +2.68%
2025-05-23 $5.63 $5.51 $0.12 650,311.0 -0.44%
2025-05-22 $5.69 $5.61 $0.08 570,864.0 -0.44%
2025-05-21 $5.83 $5.64 $0.185 846,110.0 -4.07%
2025-05-20 $5.92 $5.79 $0.1322 679,778.0 +0.86%

Capitol Federal Financial Stock (CFFN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Capitol Federal Financial nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CFFN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Capitol Federal Financial fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Capitol Federal Financial Storia dei prezzi delle azioni (CFFN) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $6.00 $5.59 $0.405 13,684,625.0 +1.93%
2025-05 $5.92 $5.51 $0.41 22,518,498.0 +0.71%
2025-04 $5.76 $4.90 $0.865 19,912,231.0 +1.25%
2025-03 $6.20 $5.51 $0.68 13,715,974.0 -5.41%
2025-02 $6.25 $5.75 $0.505 10,479,848.0 -0.50%
2025-01 $6.06 $5.51 $0.545 13,448,430.0 +0.68%

Capitol Federal Financial Storia dei prezzi delle azioni (CFFN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $6.89 $5.82 $1.07 15,704,593.0 -11.38%
2024-11 $7.20 $6.25 $0.95 12,402,846.0 +3.65%
2024-10 $6.78 $5.49 $1.29 15,158,420.0 +10.36%
2024-09 $6.18 $5.51 $0.67 14,882,840.0 -2.83%
2024-08 $6.32 $5.43 $0.885 16,940,117.0 -4.91%
2024-07 $6.82 $5.32 $1.50 18,543,314.0 +15.12%
2024-06 $5.60 $4.97 $0.63 17,239,691.0 +6.19%
2024-05 $5.34 $4.78 $0.56 15,335,161.0 +8.39%
2024-04 $5.93 $4.75 $1.17 19,484,428.0 -19.97%
2024-03 $6.04 $5.41 $0.63 18,606,965.0 +2.94%
2024-02 $6.40 $5.63 $0.7667 19,770,786.0 -8.68%
2024-01 $6.61 $5.69 $0.92 18,838,513.0 -1.71%

Capitol Federal Financial Storia dei prezzi delle azioni (CFFN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.82 $5.29 $1.53 21,474,367.0 +19.67%
2023-11 $5.66 $4.98 $0.6753 17,087,931.0 +3.65%
2023-10 $5.27 $4.22 $1.05 20,694,128.0 +9.01%
2023-09 $5.80 $4.58 $1.22 20,723,807.0 -15.87%
2023-08 $6.66 $5.66 $1.00 16,213,291.0 -14.48%
2023-07 $6.88 $5.88 $0.995 16,513,418.0 +7.46%
2023-06 $6.85 $5.96 $0.89 17,007,016.0 +3.18%
2023-05 $6.23 $5.25 $0.985 20,135,527.0 -3.55%
2023-04 $6.94 $6.17 $0.77 16,876,285.0 -7.88%
2023-03 $8.36 $6.62 $1.74 33,186,398.0 -19.79%
2023-02 $8.79 $8.29 $0.50 13,954,693.0 +0.24%
2023-01 $8.93 $7.85 $1.08 14,206,846.0 -3.24%
banks_regional DB
$27.75
price up icon 1.11%
banks_regional NWG
$14.16
price up icon 0.82%
banks_regional NU
$12.24
price up icon 1.24%
banks_regional LYG
$4.155
price up icon 1.21%
banks_regional MFG
$5.485
price up icon 0.83%
banks_regional USB
$43.27
price up icon 1.30%
Capitalizzazione:     |  Volume (24 ore):