Skip to main content
CFFN logo

Capitol Federal Financial, Inc.

CFFNNASDAQFinancialsBanks - Regional

$8.17Today:- (-)1Y +33.69%

As of Oct 16, 2026 close

Market cap
$1.02B
P/E (TTM)
12.33
Forward P/E
9.37
Dividend yield
4.61%
52-week range
$5.97$9.26
Volume (live)
-
Avg. volume (3M)
1.07M

Capitol Federal Financial (CFFN) Historical Stock Prices

Analyze Capitol Federal Financial (CFFN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Capitol Federal Financial (CFFN) Interactive Price Chart

Interactive historical price chart showing Capitol Federal Financial stock price movements and trends across multiple time periods.

Loading chart...

CFFN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CFFN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.268.398.148.178.171.58M
Oct 15, 20268.248.318.168.238.231.04M
Oct 14, 20268.118.238.118.188.181.17M
Oct 13, 20268.448.498.228.268.261.18M
Oct 12, 20268.388.458.388.398.391.08M
Oct 9, 20268.448.458.378.398.391.09M
Oct 8, 20268.358.538.358.478.471.60M
Oct 7, 20268.428.468.388.428.42913.43K
Oct 6, 20268.588.638.488.528.52764.06K
Oct 5, 20268.568.638.498.558.55989.86K
Oct 2, 20268.598.618.498.588.58984.40K
Oct 1, 20268.228.508.168.478.471.39M
Sep 30, 20268.398.448.228.258.251.13M
Sep 29, 20268.468.528.328.378.371.08M
Sep 28, 20268.658.678.448.468.46950.62K
Sep 25, 20268.698.768.668.688.681.27M
Sep 24, 20268.688.728.488.668.66978.03K
Sep 23, 20268.818.838.688.698.69743.51K
Sep 22, 20268.918.958.808.838.831.23M
Sep 21, 20268.928.958.828.858.85628.74K
Sep 18, 20268.838.928.718.908.903.17M
Sep 17, 20268.978.978.828.838.83691.50K
Sep 16, 20268.878.938.688.868.86976.78K
Sep 15, 20268.778.948.778.878.87962.64K
Sep 14, 20268.798.938.798.918.91835.06K
Sep 11, 20268.888.938.748.828.82672.41K
Sep 10, 20268.738.818.668.808.80593.28K
Sep 9, 20268.738.828.688.778.77782.24K
Sep 8, 20268.848.868.778.808.80695.32K
Sep 4, 20268.778.898.768.878.871.09M
Sep 3, 20268.748.838.668.808.80805.13K
Sep 2, 20268.628.768.578.698.69784.95K
Sep 1, 20268.588.648.478.558.55750.95K
Aug 31, 20268.668.668.568.618.61642.22K
Aug 28, 20268.688.718.648.668.66696.81K
Aug 27, 20268.608.698.548.648.64664.23K
Aug 26, 20268.588.698.528.668.66771.21K
Aug 25, 20268.578.668.508.548.54741.62K
Aug 24, 20268.598.608.528.538.53628.53K
Aug 21, 20268.568.598.388.538.53907.35K
Aug 20, 20268.468.558.448.498.49941.74K
Aug 19, 20268.668.718.448.498.49894.92K
Aug 18, 20268.738.768.568.648.64784.81K
Aug 17, 20268.728.778.688.728.72749.35K
Aug 14, 20268.858.898.728.738.73654.12K
Aug 13, 20268.978.998.838.848.84794.98K
Aug 12, 20268.868.938.848.888.88682.79K
Aug 11, 20268.808.888.768.818.81683.07K
Aug 10, 20268.838.888.768.778.77701.98K
Aug 7, 20268.928.968.828.888.88725.88K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.