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 $1,121.92 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $928.57, while $1000 invested 1 year ago would be worth $1,449.56. This corresponds to total returns of 12.19%, -7.14%, 44.96%, respectively, with annualized returns of 1.16%, -1.47%, 44.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
