Free Trial

Capitol Federal Financial (CFFN) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free CFFN Stock Alerts
$5.18
+0.10 (+1.97%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Capitol Federal Financial Stock Price Performance

5 Day
Performance
+1.17%
1 Month
Performance
+9.01%
3 Month
Performance
-10.19%
6 Month
Performance
-3.53%
Year-To-Date
Performance
-19.38%
1 Year
Performance
-15.03%
Receive CFFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capitol Federal Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

CFFN Stock Chart for Thursday, May, 30, 2024

CFFN Chart by TradingView

Capitol Federal Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$5.16$5.08
-1.55%		$5.13$5.04703,638 shs$679.35 million
05/28/2024$5.14$5.16
+0.39%		$5.19$5.10606,315 shs$690.05 million
05/27/2024$5.14$5.14$5.18$5.11359,600 shs$687.37 million
05/24/2024$5.11$5.14
+0.59%		$5.18$5.11359,644 shs$687.37 million
05/23/2024$5.18$5.11
-1.35%		$5.19$5.08791,797 shs$683.36 million
05/22/2024$5.25$5.18
-1.33%		$5.26$5.15598,982 shs$702.10 million
05/21/2024$5.21$5.25
+0.77%		$5.28$5.19601,258 shs$702.08 million
05/20/2024$5.28$5.21
-1.33%		$5.34$5.20558,577 shs$696.73 million
05/17/2024$5.19$5.28
+1.73%		$5.32$5.17969,742 shs$706.09 million
05/16/2024$5.17$5.19
+0.39%		$5.23$5.141.12 million shs$694.06 million
05/15/2024$5.12$5.17
+0.98%		$5.26$5.15833,854 shs$691.38 million
05/14/2024$5.10$5.12
+0.39%		$5.24$5.10555,305 shs$684.70 million
05/13/2024$5.09$5.10
+0.20%		$5.16$5.09496,761 shs$682.02 million
05/10/2024$5.11$5.09
-0.39%		$5.12$5.04410,370 shs$680.70 million
05/09/2024$5.07$5.11
+0.79%		$5.12$5.05670,667 shs$683.38 million
05/08/2024$5.06$5.07
+0.20%		$5.12$4.97773,030 shs$678.03 million
05/07/2024$5.06$5.06$5.15$5.06530,647 shs$676.67 million
05/06/2024$5.07$5.06
-0.20%		$5.12$5.04651,567 shs$676.67 million
05/03/2024$5.09$5.07
-0.39%		$5.22$5.03769,376 shs$678.01 million
05/02/2024$5.10$5.09
-0.20%		$5.10$4.951.00 million shs$680.69 million
05/01/2024$4.77$5.10
+6.92%		$5.22$4.781.48 million shs$682.02 million
04/30/2024$4.81$4.77
-0.83%		$4.83$4.76737,400 shs$637.89 million
04/29/2024$4.81$4.81$4.90$4.80866,222 shs$643.24 million
04/26/2024$4.96$4.81
-3.02%		$4.98$4.811.25 million shs$643.24 million
04/25/2024$5.18$4.96
-4.25%		$5.05$4.811.67 million shs$663.30 million
04/24/2024$5.28$5.18
-1.89%		$5.42$4.981.31 million shs$692.72 million
04/23/2024$5.21$5.28
+1.34%		$5.33$5.201.24 million shs$706.11 million
04/22/2024$5.28$5.21
-1.33%		$5.34$5.21719,910 shs$696.73 million
04/19/2024$5.16$5.28
+2.33%		$5.29$5.071.13 million shs$706.09 million
04/18/2024$5.12$5.16
+0.78%		$5.22$5.10835,503 shs$690.05 million
04/17/2024$5.10$5.12
+0.39%		$5.20$5.08841,585 shs$684.70 million
04/16/2024$5.21$5.10
-2.11%		$5.18$5.10768,546 shs$682.02 million
04/15/2024$5.29$5.21
-1.51%		$5.40$5.16894,312 shs$696.73 million
04/12/2024$5.33$5.29
-0.75%		$5.35$5.231.16 million shs$707.43 million
04/11/2024$5.26$5.33
+1.33%		$5.41$5.24818,504 shs$712.78 million
04/10/2024$5.53$5.26
-4.88%		$5.40$5.151.17 million shs$703.42 million
04/09/2024$5.50$5.53
+0.55%		$5.60$5.50640,240 shs$739.54 million
04/08/2024$5.46$5.50
+0.73%		$5.55$5.47613,963 shs$735.52 million
04/05/2024$5.57$5.46
-1.97%		$5.57$5.43383,896 shs$730.17 million
04/04/2024$5.55$5.57
+0.36%		$5.70$5.54630,261 shs$744.89 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/03/2024$5.66$5.55
-1.94%		$5.67$5.54675,556 shs$742.20 million
04/02/2024$5.76$5.66
-1.74%		$5.73$5.57987,588 shs$756.91 million
04/01/2024$5.96$5.76
-3.36%		$5.93$5.75532,186 shs$770.29 million
03/29/2024$5.96$5.96$6.04$5.90863,394 shs$797.05 million
03/28/2024$5.90$5.96
+1.02%		$6.04$5.90863,361 shs$797.03 million
03/27/2024$5.60$5.90
+5.36%		$5.90$5.64646,039 shs$789.01 million
03/26/2024$5.66$5.60
-1.06%		$5.72$5.55698,666 shs$748.89 million
03/25/2024$5.63$5.66
+0.53%		$5.74$5.65487,121 shs$756.91 million
03/22/2024$5.81$5.63
-3.10%		$5.86$5.63593,818 shs$752.90 million
03/21/2024$5.75$5.81
+1.04%		$5.88$5.46966,171 shs$776.97 million
03/20/2024$5.51$5.75
+4.36%		$5.83$5.41917,409 shs$768.95 million
03/19/2024$5.60$5.51
-1.61%		$5.65$5.51827,994 shs$736.85 million
03/18/2024$5.83$5.60
-3.95%		$5.81$5.591.02 million shs$748.89 million
03/15/2024$5.69$5.83
+2.46%		$5.86$5.672.39 million shs$779.65 million
03/14/2024$5.83$5.69
-2.40%		$5.80$5.661.04 million shs$760.92 million
03/13/2024$5.76$5.83
+1.22%		$5.89$5.73820,028 shs$779.65 million
03/12/2024$5.83$5.76
-1.20%		$5.83$5.68814,634 shs$770.29 million
03/11/2024$5.89$5.83
-1.02%		$5.90$5.80519,072 shs$779.65 million
03/08/2024$5.83$5.89
+1.03%		$5.97$5.86703,967 shs$787.67 million
03/07/2024$5.84$5.83
-0.17%		$5.94$5.79846,115 shs$779.65 million
03/06/2024$5.81$5.84
+0.52%		$5.85$5.661.36 million shs$780.98 million
03/05/2024$5.57$5.81
+4.31%		$5.94$5.531.39 million shs$776.99 million
03/04/2024$5.65$5.57
-1.42%		$5.73$5.55883,183 shs$744.88 million
03/01/2024$5.79$5.65
-2.42%		$5.75$5.64815,860 shs$755.57 million
02/29/2024$5.73$5.79
+1.05%		$5.95$5.76907,242 shs$774.30 million

Related Companies:
This page (NASDAQ:CFFN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry