Capitol Federal Financial... (CFFN)
6.04
0.12 (2.03%)
At close: Mar 03, 2025, 3:59 PM
6.02
-0.25%
After-hours: Mar 03, 2025, 04:00 PM EST
CFFN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.90 | 5.92 | 5.83 | 5.92 | 0.02 | 0.34% | 491,850 |
| Feb 27, 2025 | 5.89 | 5.94 | 5.86 | 5.90 | 0.01 | 0.17% | 394,200 |
| Feb 26, 2025 | 5.88 | 5.97 | 5.81 | 5.89 | 0.00 | 0.00% | 765,470 |
| Feb 25, 2025 | 5.84 | 5.92 | 5.83 | 5.89 | 0.08 | 1.38% | 474,300 |
| Feb 24, 2025 | 5.93 | 5.93 | 5.81 | 5.81 | -0.07 | -1.19% | 468,400 |
| Feb 21, 2025 | 6.01 | 6.06 | 5.87 | 5.88 | -0.08 | -1.34% | 735,926 |
| Feb 20, 2025 | 6.04 | 6.05 | 5.94 | 5.96 | -0.09 | -1.49% | 454,000 |
| Feb 19, 2025 | 6.04 | 6.08 | 6.00 | 6.05 | -0.07 | -1.14% | 489,300 |
| Feb 18, 2025 | 6.17 | 6.19 | 6.07 | 6.12 | -0.06 | -0.97% | 487,100 |
| Feb 14, 2025 | 6.23 | 6.26 | 6.16 | 6.18 | -0.02 | -0.32% | 506,733 |
| Feb 13, 2025 | 6.14 | 6.22 | 6.08 | 6.20 | 0.09 | 1.47% | 585,722 |
| Feb 12, 2025 | 6.04 | 6.14 | 5.99 | 6.11 | -0.03 | -0.49% | 648,700 |
| Feb 11, 2025 | 6.04 | 6.17 | 6.02 | 6.14 | 0.06 | 0.99% | 479,900 |
| Feb 10, 2025 | 6.02 | 6.12 | 5.95 | 6.08 | 0.07 | 1.16% | 974,900 |
| Feb 7, 2025 | 6.08 | 6.08 | 5.91 | 6.01 | -0.17 | -2.75% | 684,800 |
| Feb 6, 2025 | 6.12 | 6.20 | 6.07 | 6.18 | 0.07 | 1.15% | 715,700 |
| Feb 5, 2025 | 6.11 | 6.13 | 5.99 | 6.11 | 0.03 | 0.49% | 573,014 |
| Feb 4, 2025 | 5.92 | 6.10 | 5.92 | 6.08 | 0.14 | 2.36% | 573,500 |
| Feb 3, 2025 | 5.80 | 5.99 | 5.75 | 5.94 | -0.01 | -0.17% | 681,241 |
| Jan 31, 2025 | 5.86 | 6.06 | 5.78 | 5.95 | 0.09 | 1.54% | 1,309,900 |
| Jan 30, 2025 | 5.86 | 5.94 | 5.79 | 5.86 | 0.00 | 0.00% | 658,700 |
| Jan 29, 2025 | 5.71 | 5.95 | 5.59 | 5.86 | 0.15 | 2.63% | 836,400 |
| Jan 28, 2025 | 5.75 | 5.88 | 5.70 | 5.71 | -0.09 | -1.55% | 1,061,900 |
| Jan 27, 2025 | 5.69 | 5.81 | 5.68 | 5.80 | 0.15 | 2.65% | 906,302 |
| Jan 24, 2025 | 5.56 | 5.69 | 5.55 | 5.65 | 0.05 | 0.89% | 662,935 |
| Jan 23, 2025 | 5.59 | 5.69 | 5.56 | 5.60 | 0.00 | 0.00% | 666,900 |
| Jan 22, 2025 | 5.67 | 5.71 | 5.60 | 5.60 | -0.12 | -2.10% | 602,079 |
| Jan 21, 2025 | 5.76 | 5.83 | 5.71 | 5.72 | 0.00 | 0.00% | 535,900 |
| Jan 17, 2025 | 5.77 | 5.81 | 5.66 | 5.72 | 0.00 | 0.00% | 746,900 |
| Jan 16, 2025 | 5.71 | 5.75 | 5.66 | 5.72 | -0.02 | -0.35% | 759,000 |
| Jan 15, 2025 | 5.87 | 5.93 | 5.73 | 5.74 | 0.02 | 0.35% | 806,000 |
| Jan 14, 2025 | 5.63 | 5.73 | 5.60 | 5.72 | 0.14 | 2.51% | 779,711 |
| Jan 13, 2025 | 5.54 | 5.61 | 5.53 | 5.58 | 0.00 | 0.00% | 923,624 |
| Jan 10, 2025 | 5.65 | 5.69 | 5.52 | 5.58 | -0.20 | -3.46% | 837,100 |
| Jan 8, 2025 | 5.76 | 5.84 | 5.72 | 5.78 | -0.03 | -0.52% | 754,200 |
| Jan 7, 2025 | 5.87 | 5.91 | 5.72 | 5.81 | -0.05 | -0.85% | 711,627 |
| Jan 6, 2025 | 5.89 | 5.96 | 5.85 | 5.86 | -0.03 | -0.51% | 844,600 |
| Jan 3, 2025 | 5.83 | 5.90 | 5.73 | 5.89 | 0.07 | 1.20% | 577,500 |
| Jan 2, 2025 | 5.96 | 6.00 | 5.82 | 5.82 | -0.09 | -1.52% | 570,942 |
| Dec 31, 2024 | 5.95 | 6.01 | 5.88 | 5.91 | -0.01 | -0.17% | 503,500 |
| Dec 30, 2024 | 5.92 | 5.97 | 5.85 | 5.92 | -0.03 | -0.50% | 471,700 |
| Dec 27, 2024 | 5.95 | 6.02 | 5.91 | 5.95 | -0.02 | -0.34% | 928,744 |
| Dec 26, 2024 | 5.91 | 5.99 | 5.82 | 5.97 | 0.01 | 0.17% | 532,211 |
| Dec 24, 2024 | 5.92 | 5.96 | 5.89 | 5.96 | 0.03 | 0.51% | 271,838 |
| Dec 23, 2024 | 5.96 | 6.05 | 5.89 | 5.93 | -0.08 | -1.33% | 600,900 |
| Dec 20, 2024 | 5.95 | 6.19 | 5.95 | 6.01 | -0.01 | -0.17% | 3,898,600 |
| Dec 19, 2024 | 6.19 | 6.27 | 6.02 | 6.02 | -0.10 | -1.63% | 869,800 |
| Dec 18, 2024 | 6.52 | 6.56 | 6.08 | 6.12 | -0.34 | -5.26% | 1,094,400 |
| Dec 17, 2024 | 6.56 | 6.72 | 6.46 | 6.46 | -0.20 | -3.00% | 727,601 |
| Dec 16, 2024 | 6.53 | 6.69 | 6.47 | 6.66 | 0.14 | 2.15% | 776,000 |