5.74
price down icon0.86%   -0.05
pre-market  Pre-market:  5.71   -0.03   -0.52%
loading

Capitol Federal Financial Stock (CFFN) Price History

The historical daily chart and data for Capitol Federal Financial stock (CFFN), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2025, is $5.74.
  • Capitol Federal Financial all-time high stock price is $17.04, occurred on December 29, 2016.
  • The lowest Capitol Federal Financial stock price recorded was $4.22 on October 24, 2023. Since then, Capitol Federal Financial's stock price has risen over 36.02% to $5.74 now.
  • The 52-week high stock price for CFFN is $7.20, representing a 25.44% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for CFFN is $4.90, indicating a -14.63% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Capitol Federal Financial (CFFN) stock in the beginning of 2024 was $11.52. The stock closed the year at $8.65, a loss of over -24.91% for the year.
The table below shows more information about CFFN historical price data:
Date High Low High - Low Volume % Change
May 05, 2025 $5.83 $5.71 $0.115 809,659.0 -0.86%
May 02, 2025 $5.80 $5.67 $0.14 573,941.0 +1.05%
May 01, 2025 $5.78 $5.63 $0.15 650,830.0 +1.06%
Apr 30, 2025 $5.71 $5.60 $0.115 877,817.0 -1.22%
Apr 29, 2025 $5.74 $5.64 $0.095 492,372.0 +0.35%
Apr 28, 2025 $5.74 $5.61 $0.135 797,566.0 +0.35%
Apr 25, 2025 $5.74 $5.54 $0.2027 1,128,201.0 +0.18%
Apr 24, 2025 $5.76 $5.43 $0.335 1,088,763.0 +4.79%
Apr 23, 2025 $5.56 $5.18 $0.375 1,155,562.0 +0.56%
Apr 22, 2025 $5.43 $5.18 $0.25 861,220.0 +4.65%
Apr 21, 2025 $5.24 $5.10 $0.1389 922,182.0 -1.90%
Apr 17, 2025 $5.30 $5.20 $0.1031 681,590.0 +0.57%
Apr 16, 2025 $5.26 $5.17 $0.09 652,851.0 +0.58%
Apr 15, 2025 $5.29 $5.14 $0.145 643,336.0 +1.17%
Apr 14, 2025 $5.18 $5.03 $0.155 865,499.0 +2.19%
Apr 11, 2025 $5.09 $4.90 $0.19 997,408.0 -1.37%
Apr 10, 2025 $5.41 $5.03 $0.3849 1,291,600.0 -6.59%
Apr 09, 2025 $5.56 $5.06 $0.50 1,306,924.0 +5.00%
Apr 08, 2025 $5.42 $5.12 $0.30 1,208,690.0 -0.95%

Capitol Federal Financial Stock (CFFN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Capitol Federal Financial stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CFFN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capitol Federal Financial stock price history provides a foundation for understanding how the company's stock has evolved over time.

Capitol Federal Financial Stock (CFFN) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $5.83 $5.63 $0.195 2,844,089.0 +1.23%
Apr, 2025 $5.76 $4.90 $0.865 19,912,231.0 +1.25%
Mar, 2025 $6.20 $5.51 $0.68 13,715,974.0 -5.41%
Feb, 2025 $6.25 $5.75 $0.505 10,479,848.0 -0.50%
Jan, 2025 $6.06 $5.51 $0.545 13,448,430.0 +0.68%

Capitol Federal Financial Stock (CFFN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.89 $5.82 $1.07 15,704,593.0 -11.38%
Nov, 2024 $7.20 $6.25 $0.95 12,402,846.0 +3.65%
Oct, 2024 $6.78 $5.49 $1.29 15,158,420.0 +10.36%
Sep, 2024 $6.18 $5.51 $0.67 14,882,840.0 -2.83%
Aug, 2024 $6.32 $5.43 $0.885 16,940,117.0 -4.91%
Jul, 2024 $6.82 $5.32 $1.50 18,543,314.0 +15.12%
Jun, 2024 $5.60 $4.97 $0.63 17,239,691.0 +6.19%
May, 2024 $5.34 $4.78 $0.56 15,335,161.0 +8.39%
Apr, 2024 $5.93 $4.75 $1.17 19,484,428.0 -19.97%
Mar, 2024 $6.04 $5.41 $0.63 18,606,965.0 +2.94%
Feb, 2024 $6.40 $5.63 $0.7667 19,770,786.0 -8.68%
Jan, 2024 $6.61 $5.69 $0.92 18,838,513.0 -1.71%

Capitol Federal Financial Stock (CFFN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.82 $5.29 $1.53 21,474,367.0 +19.67%
Nov, 2023 $5.66 $4.98 $0.6753 17,087,931.0 +3.65%
Oct, 2023 $5.27 $4.22 $1.05 20,694,128.0 +9.01%
Sep, 2023 $5.80 $4.58 $1.22 20,723,807.0 -15.87%
Aug, 2023 $6.66 $5.66 $1.00 16,213,291.0 -14.48%
Jul, 2023 $6.88 $5.88 $0.995 16,513,418.0 +7.46%
Jun, 2023 $6.85 $5.96 $0.89 17,007,016.0 +3.18%
May, 2023 $6.23 $5.25 $0.985 20,135,527.0 -3.55%
Apr, 2023 $6.94 $6.17 $0.77 16,876,285.0 -7.88%
Mar, 2023 $8.36 $6.62 $1.74 33,186,398.0 -19.79%
Feb, 2023 $8.79 $8.29 $0.50 13,954,693.0 +0.24%
Jan, 2023 $8.93 $7.85 $1.08 14,206,846.0 -3.24%
banks_regional TFC
$39.35
price down icon 0.30%
banks_regional NWG
$13.07
price up icon 0.54%
banks_regional NU
$12.47
price up icon 0.16%
banks_regional LYG
$3.79
price up icon 1.07%
banks_regional USB
$41.46
price down icon 0.02%
banks_regional PNC
$165.70
price up icon 0.10%
Cap:     |  Volume (24h):