Get the Stockscreener App
5.045
0.53%
-0.015
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 08, 2024, is $5.045.
- 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 19.55% to $5.045 now.
- The 52-week high stock price for CFFN is $6.88, representing a 36.37% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for CFFN is $4.22, indicating a -16.35% decrease from the current share price, occurred on October 24, 2023.
- The closing price of Capitol Federal Financial (CFFN) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $5.05 | $4.97 | $0.08 | 84,750.0 | -0.30% |
| May 07, 2024 | $5.15 | $5.06 | $0.09 | 525,019.0 | +0.00% |
| May 06, 2024 | $5.16 | $5.04 | $0.125 | 643,349.0 | -0.20% |
| May 03, 2024 | $5.22 | $5.03 | $0.195 | 758,508.0 | -0.39% |
| May 02, 2024 | $5.10 | $4.95 | $0.155 | 979,039.0 | -0.20% |
| May 01, 2024 | $5.22 | $4.78 | $0.44 | 1,471,935.0 | +6.92% |
| Apr 30, 2024 | $4.83 | $4.75 | $0.075 | 716,120.0 | -0.83% |
| Apr 29, 2024 | $4.90 | $4.80 | $0.10 | 843,270.0 | +0.00% |
| Apr 26, 2024 | $4.98 | $4.81 | $0.17 | 1,241,408.0 | -3.02% |
| Apr 25, 2024 | $5.05 | $4.81 | $0.2356 | 1,642,266.0 | -4.25% |
| Apr 24, 2024 | $5.42 | $4.98 | $0.435 | 1,296,570.0 | -1.89% |
| Apr 23, 2024 | $5.33 | $5.20 | $0.13 | 1,228,731.0 | +1.34% |
| Apr 22, 2024 | $5.34 | $5.21 | $0.13 | 708,614.0 | -1.33% |
| Apr 19, 2024 | $5.29 | $5.07 | $0.22 | 1,107,778.0 | +2.33% |
| Apr 18, 2024 | $5.21 | $5.10 | $0.115 | 811,135.0 | +0.78% |
| Apr 17, 2024 | $5.20 | $5.08 | $0.125 | 837,173.0 | +0.39% |
| Apr 16, 2024 | $5.17 | $5.09 | $0.085 | 753,537.0 | -2.11% |
| Apr 15, 2024 | $5.40 | $5.16 | $0.24 | 894,312.0 | -1.51% |
| Apr 12, 2024 | $5.35 | $5.23 | $0.12 | 1,164,592.0 | -0.75% |
| Apr 11, 2024 | $5.41 | $5.24 | $0.17 | 818,504.0 | +1.33% |
| Apr 10, 2024 | $5.40 | $5.15 | $0.25 | 1,165,429.0 | -4.88% |
| Apr 09, 2024 | $5.60 | $5.50 | $0.105 | 640,239.0 | +0.55% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.22 | $4.78 | $0.44 | 4,462,600.0 | +5.77% |
| 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% |
Capitol Federal Financial Stock (CFFN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.76 | $7.74 | $1.02 | 17,720,755.0 | +3.35% |
| Nov, 2022 | $8.44 | $7.62 | $0.825 | 12,414,605.0 | +2.32% |
| Oct, 2022 | $8.86 | $7.19 | $1.67 | 14,931,288.0 | -1.45% |
| Sep, 2022 | $9.30 | $8.28 | $1.02 | 11,315,091.0 | -8.39% |
| Aug, 2022 | $10.12 | $9.05 | $1.07 | 9,897,824.0 | -5.53% |
| Jul, 2022 | $9.65 | $8.77 | $0.88 | 12,599,898.0 | +4.47% |
| Jun, 2022 | $10.23 | $9.03 | $1.20 | 16,128,928.0 | -9.56% |
| May, 2022 | $10.39 | $9.36 | $1.03 | 13,793,952.0 | +5.40% |
| Apr, 2022 | $11.07 | $9.56 | $1.51 | 12,459,806.0 | -11.49% |
| Mar, 2022 | $11.30 | $10.68 | $0.62 | 15,527,176.0 | -0.37% |
| Feb, 2022 | $11.28 | $10.55 | $0.73 | 13,549,716.0 | -1.89% |
| Jan, 2022 | $11.78 | $10.90 | $0.88 | 14,554,793.0 | -1.77% |
0.57%
1.80%
Cap:
|
Volume (24h):