CFFN
Capitol Fed Fin (CFFN)
NASDAQ
$8.58+$0.11 (+1.30%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $1.0B
    Market Cap
  • 43.14%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.94%
    Low Price$8.25
    High Price$8.91
  • 3 Months
    -0.80%
    Low Price$8.13
    High Price$9.10
  • 1 Year
    +43.14%
    Low Price$5.72
    High Price$9.10
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.22
8.50
8.17
8.47
+2.67%
1,387,019
09/30/2026
8.39
8.44
8.22
8.25
-1.43%
1,127,461
09/29/2026
8.46
8.52
8.32
8.37
-1.06%
1,078,398
09/28/2026
8.65
8.67
8.44
8.46
-2.53%
949,258
09/25/2026
8.69
8.76
8.66
8.68
+0.23%
1,274,497
09/24/2026
8.68
8.72
8.49
8.66
-0.35%
978,028
09/23/2026
8.81
8.83
8.68
8.69
-1.59%
743,638
09/22/2026
8.91
8.95
8.81
8.83
-0.23%
1,226,325
09/21/2026
8.92
8.95
8.83
8.85
-0.56%
628,738
09/18/2026
8.83
8.92
8.72
8.90
+0.79%
3,166,803
09/17/2026
8.97
8.97
8.82
8.83
-0.34%
691,501
09/16/2026
8.87
8.93
8.68
8.86
-0.11%
976,779
09/15/2026
8.77
8.94
8.77
8.87
-0.45%
962,641
09/14/2026
8.79
8.93
8.79
8.91
+1.02%
834,463
09/11/2026
8.88
8.93
8.74
8.82
+0.23%
672,414
09/10/2026
8.73
8.81
8.67
8.80
+0.34%
593,281
09/09/2026
8.73
8.83
8.68
8.77
-0.34%
782,235
09/08/2026
8.84
8.86
8.77
8.80
-0.79%
695,312
09/04/2026
8.77
8.89
8.76
8.87
+0.80%
1,091,795
09/03/2026
8.74
8.83
8.67
8.80
+1.27%
805,135
09/02/2026
8.62
8.76
8.58
8.69
+1.64%
784,952
09/01/2026
8.58
8.65
8.48
8.55
-0.70%
747,161
08/31/2026
8.66
8.66
8.57
8.61
-0.58%
643,285
08/28/2026
8.68
8.72
8.65
8.66
+0.23%
696,611
08/27/2026
8.60
8.69
8.54
8.64
-0.23%
664,226
08/26/2026
8.58
8.69
8.52
8.66
+1.41%
771,210
08/25/2026
8.57
8.67
8.50
8.54
+0.12%
741,616
08/24/2026
8.59
8.60
8.52
8.53
0.00%
628,532
08/21/2026
8.56
8.59
8.39
8.53
+0.47%
907,346
08/20/2026
8.46
8.55
8.44
8.49
0.00%
914,398
08/19/2026
8.66
8.71
8.44
8.49
-1.74%
894,923
08/18/2026
8.73
8.76
8.56
8.64
-0.92%
784,806
08/17/2026
8.72
8.77
8.68
8.72
-0.11%
749,354
08/14/2026
8.85
8.90
8.72
8.73
-1.24%
654,123
08/13/2026
8.97
8.99
8.83
8.84
-0.45%
794,983
08/12/2026
8.86
8.93
8.84
8.88
+0.79%
682,789
08/11/2026
8.80
8.88
8.76
8.81
+0.46%
683,069
08/10/2026
8.83
8.89
8.76
8.77
-1.24%
701,984
08/07/2026
8.92
8.96
8.82
8.88
-0.28%
725,884
08/07/2026
$0.09 Dividend
08/06/2026
9.03
9.08
8.89
8.91
-1.10%
946,088
08/05/2026
9.12
9.13
8.98
9.00
-1.09%
788,142
08/04/2026
9.03
9.15
8.98
9.10
+0.99%
907,481
08/03/2026
8.91
9.17
8.91
9.01
+2.94%
1,359,827
07/31/2026
8.80
8.89
8.65
8.76
-0.23%
1,137,742
07/30/2026
8.72
9.01
8.69
8.78
+1.26%
1,247,324
07/29/2026
8.16
8.70
8.16
8.67
-0.34%
1,281,943
07/29/2026
$0.19 Earnings
07/28/2026
8.59
8.76
8.58
8.70
+1.62%
955,744
07/27/2026
8.62
8.73
8.51
8.56
-0.12%
621,135
07/24/2026
8.51
8.65
8.49
8.57
+1.17%
843,961
07/23/2026
8.39
8.49
8.35
8.47
-0.47%
929,197
07/22/2026
8.52
8.57
8.43
8.51
-0.12%
967,895
07/21/2026
8.47
8.54
8.34
8.52
+0.47%
827,515
07/20/2026
8.55
8.64
8.48
8.48
-0.70%
777,179
07/17/2026
8.62
8.67
8.50
8.54
-1.93%
817,992
07/16/2026
8.54
8.75
8.50
8.71
+1.62%
832,968
07/15/2026
8.44
8.59
8.43
8.57
+1.88%
809,429
07/14/2026
8.44
8.48
8.38
8.41
0.00%
478,256
07/13/2026
8.43
8.46
8.37
8.41
-0.12%
556,424
07/10/2026
8.38
8.47
8.35
8.42
+0.24%
605,103
07/09/2026
8.22
8.46
8.21
8.40
+3.29%
716,574
07/08/2026
8.27
8.38
8.11
8.13
-1.91%
787,273
07/07/2026
8.40
8.42
8.29
8.29
-1.06%
634,380
07/06/2026
8.32
8.44
8.28
8.38
+0.12%
619,340
07/02/2026
8.56
8.60
8.32
8.37
-1.97%
716,276
07/01/2026
8.42
8.55
8.38
8.54
+1.29%
773,721
06/30/2026
8.36
8.45
8.32
8.43
+0.59%
664,725
06/29/2026
8.39
8.41
8.25
8.38
-0.24%
797,558
06/26/2026
8.41
8.50
8.32
8.40
+0.24%
2,269,170
06/25/2026
8.27
8.41
8.20
8.38
+0.83%
699,793
06/24/2026
8.22
8.32
8.21
8.31
+1.21%
650,845
06/23/2026
8.12
8.22
8.11
8.21
+1.22%
696,889
06/22/2026
8.03
8.17
8.03
8.11
+1.36%
775,553
06/18/2026
8.02
8.08
7.95
8.00
+0.87%
1,951,654
06/17/2026
8.06
8.14
7.87
7.93
-1.96%
880,924
06/16/2026
8.11
8.17
8.02
8.09
+0.62%
683,268
06/15/2026
8.17
8.25
8.01
8.04
-1.58%
866,989
06/12/2026
8.10
8.18
8.10
8.17
+1.23%
664,576
06/11/2026
8.01
8.12
7.96
8.07
+0.99%
760,392
06/10/2026
7.94
7.99
7.92
7.99
+1.38%
630,501
06/09/2026
7.86
8.05
7.86
7.88
+0.76%
696,937
06/08/2026
7.80
7.87
7.79
7.83
+0.64%
493,776
06/05/2026
7.75
7.83
7.75
7.78
+0.38%
651,593
06/04/2026
7.70
7.78
7.64
7.75
+2.62%
595,506
06/03/2026
7.75
7.79
7.53
7.55
-3.05%
762,222
06/02/2026
7.60
7.80
7.56
7.79
+2.21%
561,862
06/01/2026
7.64
7.64
7.51
7.62
-1.03%
763,220
05/29/2026
7.72
7.74
7.66
7.70
-0.38%
696,368
05/28/2026
7.70
7.73
7.59
7.73
+0.39%
539,789
05/27/2026
7.83
7.85
7.66
7.70
-1.02%
654,193
05/26/2026
7.69
7.79
7.64
7.78
+1.29%
836,672
05/22/2026
7.75
7.77
7.66
7.68
-0.51%
649,178
05/21/2026
7.65
7.73
7.60
7.72
+0.13%
718,650
05/20/2026
7.60
7.76
7.56
7.71
+1.97%
1,019,232
05/19/2026
7.54
7.62
7.50
7.56
0.00%
565,129
05/18/2026
7.46
7.59
7.45
7.56
+1.46%
604,713
05/15/2026
7.53
7.54
7.39
7.45
-1.57%
935,958
05/14/2026
7.59
7.66
7.54
7.57
+0.79%
542,014
05/13/2026
7.54
7.60
7.49
7.51
-1.30%
690,307