Free Trial

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

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free CFFN Stock Alerts
$5.10
+0.33 (+6.92%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Capitol Federal Financial Stock Price Performance

5 Day
Performance
+6.03%
1 Month
Performance
-9.89%
3 Month
Performance
-17.61%
6 Month
Performance
-4.32%
Year-To-Date
Performance
-20.93%
1 Year
Performance
-10.21%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

CFFN Stock Chart for Thursday, May, 2, 2024

CFFN Chart by TradingView

Capitol Federal Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
02/28/2024$5.74$5.73
-0.17%		$5.80$5.631.10 million shs$766.27 million
02/27/2024$5.75$5.74
-0.17%		$5.84$5.72742,024 shs$767.61 million
02/26/2024$5.84$5.75
-1.54%		$5.87$5.72705,399 shs$768.95 million
02/23/2024$5.86$5.84
-0.34%		$5.91$5.78583,401 shs$780.98 million
02/22/2024$5.94$5.86
-1.35%		$5.97$5.80799,480 shs$783.66 million
02/21/2024$5.90$5.94
+0.68%		$5.95$5.82795,285 shs$794.36 million
02/20/2024$5.89$5.90
+0.17%		$5.98$5.78755,269 shs$789.03 million
02/19/2024$5.89$5.89$6.03$5.81832,200 shs$787.67 million
02/16/2024$6.07$5.89
-2.97%		$6.03$5.81832,269 shs$787.67 million
02/15/2024$5.90$6.07
+2.88%		$6.12$5.94932,568 shs$811.76 million
02/14/2024$5.80$5.90
+1.72%		$5.98$5.79998,739 shs$789.01 million
02/13/2024$6.16$5.80
-5.84%		$5.97$5.721.41 million shs$775.63 million
02/12/2024$6.11$6.16
+0.82%		$6.25$6.101.05 million shs$823.78 million
02/09/2024$5.92$6.11
+3.21%		$6.12$5.841.05 million shs$824.73 million
02/08/2024$5.83$5.92
+1.54%		$6.03$5.84927,430 shs$799.08 million
02/07/2024$5.91$5.83
-1.35%		$5.90$5.741.23 million shs$786.93 million
02/06/2024$6.03$5.91
-1.99%		$6.10$5.90903,893 shs$797.73 million
02/05/2024$6.19$6.03
-2.58%		$6.09$5.871.44 million shs$813.93 million
02/02/2024$6.34$6.19
-2.37%		$6.29$6.061.24 million shs$835.53 million
02/01/2024$6.34$6.34$6.40$6.141.25 million shs$855.77 million

Related Companies:
This page (NASDAQ:CFFN) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders