Capitol Federal Financial, Inc. - CFFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	6.34	6.26	6.26	6.35	6.25	497,224
October 22, 2025	6.29	6.35	6.35	6.41	6.29	627,355
October 21, 2025	6.3	6.27	6.27	6.31	6.26	555,300
October 20, 2025	6.2	6.34	6.34	6.35	6.16	604,200
October 17, 2025	6.1	6.16	6.16	6.19	6.08	735,700
October 16, 2025	6.32	6.03	6.03	6.34	5.98	1.31M
October 15, 2025	6.42	6.37	6.37	6.43	6.34	743,327
October 14, 2025	6.14	6.38	6.38	6.4	6.13	621,000
October 13, 2025	6.15	6.2	6.2	6.21	6.11	527,536
October 10, 2025	6.29	6.08	6.08	6.34	6.08	830,030
October 09, 2025	6.28	6.27	6.27	6.3	6.22	392,118
October 08, 2025	6.37	6.3	6.3	6.38	6.29	385,800
October 07, 2025	6.39	6.37	6.37	6.43	6.36	610,800
October 06, 2025	6.32	6.38	6.38	6.44	6.28	1.03M
October 03, 2025	6.25	6.28	6.28	6.35	6.25	696,735
October 02, 2025	6.25	6.23	6.23	6.31	6.21	533,700
October 01, 2025	6.29	6.26	6.26	6.33	6.24	411,630
September 30, 2025	6.33	6.35	6.35	6.38	6.27	512,000
September 29, 2025	6.4	6.34	6.34	6.4	6.3	695,100
September 26, 2025	6.43	6.39	6.39	6.46	6.37	823,740
September 25, 2025	6.39	6.39	6.39	6.43	6.34	502,600
September 24, 2025	6.41	6.41	6.41	6.47	6.36	484,601
September 23, 2025	6.4	6.42	6.42	6.49	6.39	590,100
September 22, 2025	6.4	6.38	6.38	6.44	6.33	523,733
September 19, 2025	6.52	6.42	6.42	6.52	6.4	1.7M
September 18, 2025	6.35	6.53	6.53	6.54	6.35	706,819
September 17, 2025	6.3	6.33	6.33	6.51	6.26	752,103
September 16, 2025	6.43	6.29	6.29	6.43	6.25	959,643
September 15, 2025	6.44	6.45	6.45	6.47	6.41	1M
September 12, 2025	6.54	6.44	6.44	6.54	6.43	550,511
September 11, 2025	6.46	6.56	6.56	6.57	6.43	722,515
September 10, 2025	6.41	6.45	6.45	6.47	6.39	494,252
September 09, 2025	6.45	6.41	6.41	6.47	6.39	433,820
September 08, 2025	6.51	6.47	6.47	6.53	6.39	469,246
September 05, 2025	6.57	6.49	6.49	6.62	6.46	554,700
September 04, 2025	6.45	6.55	6.55	6.55	6.43	433,202
September 03, 2025	6.39	6.42	6.42	6.44	6.34	597,400
September 02, 2025	6.4	6.42	6.42	6.44	6.35	648,466
August 29, 2025	6.48	6.48	6.48	6.53	6.46	668,940
August 28, 2025	6.46	6.45	6.45	6.48	6.42	460,100
August 27, 2025	6.41	6.45	6.45	6.49	6.4	574,600
August 26, 2025	6.37	6.42	6.42	6.43	6.35	611,049
August 25, 2025	6.4	6.37	6.37	6.44	6.23	577,648
August 22, 2025	6.05	6.42	6.42	6.44	6.05	1.02M
August 21, 2025	6.1	6.03	6.03	6.1	6.02	446,737
August 20, 2025	6.13	6.11	6.11	6.14	6.07	545,600
August 19, 2025	6.11	6.11	6.11	6.2	6.08	508,200
August 18, 2025	6.08	6.11	6.11	6.11	6.05	430,500
August 15, 2025	6.17	6.09	6.09	6.19	6.08	1.04M
August 14, 2025	6.09	6.13	6.13	6.15	6.07	540,219
August 13, 2025	6.15	6.17	6.17	6.18	6.1	703,100
August 12, 2025	5.9	6.08	6.08	6.09	5.9	599,912
August 11, 2025	5.92	5.85	5.85	5.92	5.83	508,500
August 08, 2025	5.79	5.88	5.88	5.89	5.75	605,481
August 07, 2025	5.83	5.75	5.75	5.83	5.74	546,528
August 06, 2025	5.82	5.79	5.79	5.85	5.76	620,600
August 05, 2025	5.8	5.82	5.82	5.84	5.71	956,131
August 04, 2025	5.73	5.77	5.77	5.81	5.71	740,700
August 01, 2025	5.88	5.73	5.73	5.89	5.72	803,100
July 31, 2025	6.02	6.02	5.94	6.07	5.99	816,817

Capitol Federal Financial, Inc. (CFFN) NASDAQ