Capitol Federal Financial, Inc. (CFFN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CFFN Historical Return
If you invested $1000 in Capitol Federal Financial, Inc. (CFFN) 10 years ago, it would be worth $1,188.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,102.24, while $1000 invested 1 year ago would be worth $1,578.57. This corresponds to total returns of 18.82%, 10.22%, 57.86%, respectively, with annualized returns of 1.74%, 1.96%, 57.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CFFN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.88 | 8.84 | 8.84 | 8.97 | 8.74 | 1.14M |
| July 30, 2026 | 8.8 | 8.86 | 8.86 | 9.1 | 8.77 | 1.25M |
| July 29, 2026 | 8.24 | 8.75 | 8.75 | 8.79 | 8.24 | 1.28M |
| July 28, 2026 | 8.67 | 8.78 | 8.78 | 8.84 | 8.66 | 955,730 |
| July 27, 2026 | 8.7 | 8.64 | 8.64 | 8.81 | 8.6 | 621,122 |
| July 23, 2026 | 8.47 | 8.55 | 8.55 | 8.57 | 8.43 | 929,196 |
| July 22, 2026 | 8.6 | 8.59 | 8.59 | 8.65 | 8.51 | 967,889 |
| July 21, 2026 | 8.55 | 8.6 | 8.6 | 8.62 | 8.42 | 827,503 |
| July 20, 2026 | 8.63 | 8.56 | 8.56 | 8.72 | 8.56 | 777,162 |
| July 17, 2026 | 8.7 | 8.62 | 8.62 | 8.75 | 8.58 | 817,992 |
| July 16, 2026 | 8.62 | 8.79 | 8.79 | 8.84 | 8.58 | 832,968 |
| July 15, 2026 | 8.52 | 8.65 | 8.65 | 8.68 | 8.51 | 809,423 |
| July 14, 2026 | 8.52 | 8.49 | 8.49 | 8.57 | 8.46 | 480,403 |
| July 13, 2026 | 8.51 | 8.49 | 8.49 | 8.54 | 8.45 | 556,271 |
| July 10, 2026 | 8.46 | 8.5 | 8.5 | 8.55 | 8.43 | 605,103 |
| July 09, 2026 | 8.3 | 8.48 | 8.48 | 8.54 | 8.29 | 715,774 |
| July 08, 2026 | 8.35 | 8.21 | 8.21 | 8.46 | 8.19 | 787,258 |
| July 07, 2026 | 8.48 | 8.37 | 8.37 | 8.5 | 8.37 | 634,380 |
| July 06, 2026 | 8.4 | 8.46 | 8.46 | 8.53 | 8.36 | 619,340 |
| July 02, 2026 | 8.64 | 8.45 | 8.45 | 8.69 | 8.4 | 716,276 |
| July 01, 2026 | 8.5 | 8.62 | 8.62 | 8.63 | 8.46 | 773,685 |
| June 30, 2026 | 8.44 | 8.51 | 8.51 | 8.53 | 8.4 | 664,725 |
| June 29, 2026 | 8.47 | 8.46 | 8.46 | 8.49 | 8.33 | 797,002 |
| June 26, 2026 | 8.49 | 8.48 | 8.48 | 8.58 | 8.4 | 2.27M |
| June 25, 2026 | 8.35 | 8.46 | 8.46 | 8.49 | 8.28 | 699,763 |
| June 24, 2026 | 8.3 | 8.39 | 8.39 | 8.4 | 8.29 | 650,736 |
| June 23, 2026 | 8.2 | 8.29 | 8.29 | 8.3 | 8.19 | 696,889 |
| June 22, 2026 | 8.11 | 8.19 | 8.19 | 8.24 | 8.11 | 775,274 |
| June 18, 2026 | 8.1 | 8.08 | 8.08 | 8.16 | 8.03 | 1.96M |
| June 17, 2026 | 8.14 | 8.01 | 8.01 | 8.22 | 7.95 | 880,914 |
| June 16, 2026 | 8.19 | 8.17 | 8.17 | 8.24 | 8.1 | 683,208 |
| June 15, 2026 | 8.25 | 8.12 | 8.12 | 8.32 | 8.09 | 866,989 |
| June 12, 2026 | 8.18 | 8.25 | 8.25 | 8.26 | 8.18 | 663,826 |
| June 11, 2026 | 8.09 | 8.15 | 8.15 | 8.2 | 8.04 | 760,337 |
| June 10, 2026 | 8.02 | 8.07 | 8.07 | 8.07 | 8 | 630,398 |
| June 09, 2026 | 7.94 | 7.96 | 7.96 | 8.13 | 7.94 | 696,937 |
| June 08, 2026 | 7.87 | 7.9 | 7.9 | 7.95 | 7.86 | 493,776 |
| June 05, 2026 | 7.82 | 7.85 | 7.85 | 7.9 | 7.82 | 651,593 |
| June 04, 2026 | 7.77 | 7.82 | 7.82 | 7.85 | 7.71 | 595,356 |
| June 03, 2026 | 7.82 | 7.62 | 7.62 | 7.86 | 7.6 | 751,676 |
| 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 |
AD
