Capitol Federal Financial, Inc. (CFFN) NASDAQ
7.86
+0.17(+2.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.86
+0.17(+2.21%)
Currency In USD
If you invested $1000 in Capitol Federal Financial, Inc. (CFFN) 10 years ago, it would be worth $1,099.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $856.21, while $1000 invested 1 year ago would be worth $1,450.18. This corresponds to total returns of 9.93%, -14.38%, 45.02%, respectively, with annualized returns of 0.95%, -3.06%, 45.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.67 | 7.86 | 7.86 | 7.88 | 7.63 | 561,862 |
| June 01, 2026 | 7.71 | 7.69 | 7.69 | 7.71 | 7.59 | 763,220 |
| May 29, 2026 | 7.79 | 7.77 | 7.77 | 7.82 | 7.73 | 695,761 |
| May 28, 2026 | 7.77 | 7.8 | 7.8 | 7.8 | 7.67 | 539,789 |
| May 27, 2026 | 7.9 | 7.77 | 7.77 | 7.92 | 7.73 | 653,765 |
| May 26, 2026 | 7.76 | 7.85 | 7.85 | 7.86 | 7.71 | 836,642 |
| May 22, 2026 | 7.82 | 7.75 | 7.75 | 7.85 | 7.73 | 609,957 |
| May 21, 2026 | 7.72 | 7.79 | 7.79 | 7.8 | 7.68 | 718,750 |
| May 20, 2026 | 7.67 | 7.78 | 7.78 | 7.83 | 7.63 | 1.02M |
| May 19, 2026 | 7.61 | 7.63 | 7.63 | 7.69 | 7.57 | 565,129 |
| May 18, 2026 | 7.53 | 7.63 | 7.63 | 7.67 | 7.52 | 604,711 |
| May 15, 2026 | 7.6 | 7.52 | 7.52 | 7.61 | 7.47 | 935,958 |
| May 14, 2026 | 7.66 | 7.64 | 7.64 | 7.74 | 7.61 | 542,012 |
| May 13, 2026 | 7.61 | 7.58 | 7.58 | 7.68 | 7.56 | 679,990 |
| May 12, 2026 | 7.77 | 7.68 | 7.68 | 7.78 | 7.63 | 724,491 |
| May 11, 2026 | 7.85 | 7.77 | 7.77 | 7.85 | 7.75 | 854,161 |
| May 08, 2026 | 7.81 | 7.85 | 7.85 | 7.9 | 7.79 | 685,127 |
| May 07, 2026 | 7.8 | 7.82 | 7.82 | 7.89 | 7.79 | 773,696 |
| May 06, 2026 | 7.87 | 7.83 | 7.83 | 7.89 | 7.76 | 805,268 |
| May 05, 2026 | 7.73 | 7.78 | 7.78 | 7.81 | 7.71 | 894,556 |
| May 04, 2026 | 7.67 | 7.68 | 7.68 | 7.84 | 7.63 | 1.01M |
| May 01, 2026 | 7.59 | 7.67 | 7.67 | 7.74 | 7.55 | 830,281 |
| April 30, 2026 | 7.54 | 7.68 | 7.68 | 7.72 | 7.5 | 933,227 |
| April 29, 2026 | 7.86 | 7.55 | 7.55 | 7.89 | 7.51 | 1.36M |
| April 28, 2026 | 7.93 | 7.88 | 7.88 | 7.97 | 7.8 | 1.86M |
| April 27, 2026 | 7.67 | 7.88 | 7.88 | 7.9 | 7.67 | 1.24M |
| April 24, 2026 | 7.72 | 7.69 | 7.69 | 7.73 | 7.66 | 781,621 |
| April 23, 2026 | 7.67 | 7.75 | 7.75 | 7.77 | 7.6 | 887,934 |
| April 22, 2026 | 7.55 | 7.65 | 7.65 | 7.7 | 7.51 | 695,570 |
| April 21, 2026 | 7.71 | 7.55 | 7.55 | 7.77 | 7.5 | 1.7M |
| April 20, 2026 | 7.67 | 7.72 | 7.72 | 7.75 | 7.67 | 575,988 |
| April 17, 2026 | 7.66 | 7.71 | 7.71 | 7.85 | 7.63 | 1.1M |
| April 16, 2026 | 7.55 | 7.55 | 7.55 | 7.6 | 7.51 | 981,384 |
| April 15, 2026 | 7.6 | 7.58 | 7.58 | 7.65 | 7.54 | 626,796 |
| April 14, 2026 | 7.61 | 7.62 | 7.62 | 7.65 | 7.53 | 604,144 |
| April 13, 2026 | 7.57 | 7.63 | 7.63 | 7.66 | 7.52 | 597,725 |
| April 10, 2026 | 7.67 | 7.57 | 7.57 | 7.67 | 7.52 | 695,107 |
| April 09, 2026 | 7.51 | 7.66 | 7.66 | 7.7 | 7.51 | 770,258 |
| April 08, 2026 | 7.6 | 7.58 | 7.58 | 7.65 | 7.54 | 830,516 |
| April 07, 2026 | 7.32 | 7.42 | 7.42 | 7.43 | 7.32 | 621,100 |
| April 06, 2026 | 7.25 | 7.33 | 7.33 | 7.36 | 7.24 | 519,920 |
| April 02, 2026 | 7.08 | 7.25 | 7.25 | 7.27 | 7.06 | 681,614 |
| April 01, 2026 | 7.13 | 7.2 | 7.2 | 7.28 | 7.13 | 1.01M |
| March 31, 2026 | 7.05 | 7.13 | 7.13 | 7.15 | 7 | 1.1M |
| March 30, 2026 | 6.97 | 7 | 7 | 7.02 | 6.9 | 861,087 |
| March 27, 2026 | 7.07 | 6.92 | 6.92 | 7.16 | 6.88 | 827,518 |
| March 26, 2026 | 7.09 | 7.1 | 7.1 | 7.14 | 7.08 | 655,467 |
| March 25, 2026 | 7.16 | 7.13 | 7.13 | 7.19 | 7.07 | 611,538 |
| March 24, 2026 | 7.05 | 7.11 | 7.11 | 7.21 | 7.05 | 986,303 |
| March 23, 2026 | 7.09 | 7.13 | 7.13 | 7.28 | 7.09 | 1.43M |
| March 20, 2026 | 7.05 | 7 | 7 | 7.07 | 6.95 | 2.71M |
| March 19, 2026 | 6.92 | 7.04 | 7.04 | 7.1 | 6.89 | 1.15M |
| March 18, 2026 | 6.98 | 6.94 | 6.94 | 7.01 | 6.92 | 1.21M |
| March 17, 2026 | 7.02 | 6.99 | 6.99 | 7.07 | 6.96 | 1.23M |
| March 16, 2026 | 6.94 | 6.99 | 6.99 | 7.06 | 6.94 | 667,748 |
| March 13, 2026 | 6.99 | 6.92 | 6.92 | 7.06 | 6.89 | 910,727 |
| March 12, 2026 | 6.84 | 6.93 | 6.93 | 6.99 | 6.81 | 855,246 |
| March 11, 2026 | 6.98 | 6.99 | 6.99 | 7.11 | 6.95 | 1.09M |
| March 10, 2026 | 6.97 | 7.07 | 7.07 | 7.19 | 6.97 | 1.05M |
| March 09, 2026 | 6.87 | 6.99 | 6.99 | 7.06 | 6.76 | 1.18M |