2m 2m 2m 2m 2m 2m 2m
Capitol Fed Fin (CFFN)
NASDAQ
$7.63-$0.24 (-2.99%)
Price as of Jun 03, 2026 4:59 PM EDT- $966.5MMarket Cap
- 44.85%1-Year Change
- Banks - RegionalIndustry
Capitol Fed Fin (CFFN)
$7.63-$0.24 (-2.99%)
- 1 Month+2.34%Low Price$7.52High Price$7.86
- 3 Months+10.86%Low Price$6.92High Price$7.88
- 1 Year+38.14%Low Price$5.69High Price$7.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 7.67 | 7.88 | 7.63 | 7.86 | +2.21% | 561,862 |
06/01/2026 | 7.71 | 7.71 | 7.59 | 7.69 | -1.03% | 763,220 |
05/29/2026 | 7.79 | 7.82 | 7.73 | 7.77 | -0.38% | 696,368 |
05/28/2026 | 7.77 | 7.80 | 7.67 | 7.80 | +0.39% | 539,789 |
05/27/2026 | 7.90 | 7.92 | 7.73 | 7.77 | -1.02% | 654,193 |
05/26/2026 | 7.76 | 7.86 | 7.71 | 7.85 | +1.29% | 836,672 |
05/22/2026 | 7.82 | 7.85 | 7.73 | 7.75 | -0.51% | 649,178 |
05/21/2026 | 7.72 | 7.80 | 7.68 | 7.79 | +0.13% | 718,650 |
05/20/2026 | 7.67 | 7.83 | 7.63 | 7.78 | +1.97% | 1,019,232 |
05/19/2026 | 7.61 | 7.69 | 7.57 | 7.63 | 0.00% | 565,129 |
05/18/2026 | 7.53 | 7.67 | 7.52 | 7.63 | +1.46% | 604,713 |
05/15/2026 | 7.60 | 7.61 | 7.47 | 7.52 | -1.57% | 935,958 |
05/14/2026 | 7.66 | 7.74 | 7.61 | 7.64 | +0.79% | 542,014 |
05/13/2026 | 7.61 | 7.68 | 7.56 | 7.58 | -1.30% | 690,307 |
05/12/2026 | 7.77 | 7.78 | 7.63 | 7.68 | -1.16% | 724,491 |
05/11/2026 | 7.85 | 7.85 | 7.75 | 7.77 | -1.02% | 854,164 |
05/08/2026 | 7.81 | 7.90 | 7.79 | 7.85 | +0.38% | 691,975 |
05/07/2026 | 7.80 | 7.89 | 7.79 | 7.82 | -0.13% | 773,696 |
05/06/2026 | 7.87 | 7.89 | 7.76 | 7.83 | +0.64% | 805,268 |
05/05/2026 | 7.73 | 7.81 | 7.71 | 7.78 | +1.30% | 895,056 |
05/04/2026 | 7.67 | 7.84 | 7.63 | 7.68 | +0.13% | 1,010,233 |
05/01/2026 | 7.59 | 7.74 | 7.55 | 7.67 | +0.99% | 830,332 |
05/01/2026 |
$0.09 Dividend | |||||
04/30/2026 | 7.46 | 7.63 | 7.42 | 7.60 | +1.79% | 933,229 |
04/29/2026 | 7.77 | 7.80 | 7.42 | 7.46 | -4.25% | 1,364,187 |
04/29/2026 |
$0.16 Earnings | |||||
04/28/2026 | 7.84 | 7.88 | 7.71 | 7.79 | 0.00% | 1,859,978 |
04/27/2026 | 7.59 | 7.81 | 7.59 | 7.79 | +2.47% | 1,239,685 |
04/24/2026 | 7.63 | 7.64 | 7.58 | 7.60 | -0.77% | 873,445 |
04/23/2026 | 7.59 | 7.68 | 7.52 | 7.66 | +1.31% | 888,010 |
04/22/2026 | 7.47 | 7.61 | 7.43 | 7.57 | +1.32% | 695,570 |
04/21/2026 | 7.62 | 7.68 | 7.41 | 7.47 | -2.20% | 1,701,810 |
04/20/2026 | 7.59 | 7.66 | 7.59 | 7.63 | +0.13% | 575,988 |
04/17/2026 | 7.58 | 7.76 | 7.54 | 7.62 | +2.12% | 1,101,761 |
04/16/2026 | 7.47 | 7.52 | 7.43 | 7.47 | -0.40% | 981,411 |
04/15/2026 | 7.52 | 7.56 | 7.45 | 7.50 | -0.52% | 626,799 |
04/14/2026 | 7.53 | 7.56 | 7.44 | 7.54 | -0.13% | 604,144 |
04/13/2026 | 7.49 | 7.57 | 7.43 | 7.55 | +0.79% | 597,725 |
04/10/2026 | 7.59 | 7.59 | 7.43 | 7.49 | -1.17% | 695,107 |
04/09/2026 | 7.43 | 7.61 | 7.43 | 7.58 | +1.06% | 770,254 |
04/08/2026 | 7.52 | 7.57 | 7.45 | 7.50 | +2.16% | 830,516 |
04/07/2026 | 7.24 | 7.35 | 7.23 | 7.34 | +1.23% | 621,053 |
04/06/2026 | 7.17 | 7.27 | 7.16 | 7.25 | +1.10% | 519,922 |
04/02/2026 | 7.00 | 7.19 | 6.98 | 7.17 | +0.69% | 681,615 |
04/01/2026 | 7.05 | 7.19 | 7.05 | 7.12 | +0.98% | 1,011,158 |
03/31/2026 | 6.97 | 7.07 | 6.92 | 7.05 | +1.86% | 1,101,031 |
03/30/2026 | 6.89 | 6.94 | 6.82 | 6.92 | +1.16% | 861,087 |
03/27/2026 | 6.99 | 7.08 | 6.80 | 6.84 | -2.54% | 827,518 |
03/26/2026 | 7.01 | 7.06 | 7.00 | 7.02 | -0.42% | 655,467 |
03/25/2026 | 7.08 | 7.11 | 6.99 | 7.05 | +0.28% | 611,539 |
03/24/2026 | 6.97 | 7.13 | 6.97 | 7.03 | -0.28% | 986,312 |
03/23/2026 | 7.01 | 7.20 | 7.01 | 7.05 | +1.86% | 1,428,645 |
03/20/2026 | 6.97 | 6.99 | 6.87 | 6.92 | -0.57% | 2,717,524 |
03/19/2026 | 6.84 | 7.02 | 6.81 | 6.96 | +1.44% | 1,159,002 |
03/18/2026 | 6.90 | 6.93 | 6.84 | 6.86 | -0.72% | 1,214,789 |
03/17/2026 | 6.94 | 6.99 | 6.88 | 6.91 | 0.00% | 1,233,177 |
03/16/2026 | 6.86 | 6.98 | 6.86 | 6.91 | +1.01% | 685,911 |
03/13/2026 | 6.91 | 6.98 | 6.81 | 6.84 | -0.14% | 910,727 |
03/12/2026 | 6.76 | 6.91 | 6.73 | 6.85 | -0.86% | 855,677 |
03/11/2026 | 6.90 | 7.03 | 6.87 | 6.91 | -1.13% | 1,089,157 |
03/10/2026 | 6.89 | 7.11 | 6.89 | 6.99 | +1.14% | 1,059,073 |
03/09/2026 | 6.79 | 6.98 | 6.69 | 6.91 | +0.14% | 1,180,782 |
03/06/2026 | 6.83 | 6.93 | 6.68 | 6.90 | -1.55% | 1,078,230 |
03/05/2026 | 7.08 | 7.11 | 6.95 | 7.01 | -1.94% | 627,024 |
03/04/2026 | 7.16 | 7.22 | 7.14 | 7.15 | +0.14% | 679,523 |
03/03/2026 | 7.02 | 7.20 | 7.01 | 7.14 | -0.28% | 918,723 |
03/02/2026 | 7.01 | 7.22 | 6.92 | 7.16 | +0.84% | 823,708 |
02/27/2026 | 7.21 | 7.27 | 7.04 | 7.10 | -3.36% | 813,716 |
02/26/2026 | 7.40 | 7.54 | 7.33 | 7.35 | -0.80% | 1,036,241 |
02/25/2026 | 7.27 | 7.42 | 7.25 | 7.41 | +2.60% | 538,864 |
02/24/2026 | 7.18 | 7.24 | 7.14 | 7.22 | +0.69% | 724,536 |
02/23/2026 | 7.57 | 7.60 | 7.14 | 7.17 | -5.60% | 791,524 |
02/20/2026 | 7.48 | 7.61 | 7.44 | 7.60 | +1.45% | 1,051,161 |
02/19/2026 | 7.48 | 7.52 | 7.43 | 7.49 | -0.13% | 765,278 |
02/18/2026 | 7.64 | 7.75 | 7.47 | 7.50 | -2.07% | 689,449 |
02/17/2026 | 7.55 | 7.71 | 7.51 | 7.65 | +1.31% | 1,262,494 |
02/13/2026 | 7.45 | 7.59 | 7.37 | 7.56 | +1.19% | 737,424 |
02/12/2026 | 7.53 | 7.58 | 7.39 | 7.47 | +0.13% | 1,021,665 |
02/11/2026 | 7.49 | 7.57 | 7.34 | 7.46 | 0.00% | 889,172 |
02/10/2026 | 7.48 | 7.53 | 7.40 | 7.46 | -0.53% | 752,209 |
02/09/2026 | 7.49 | 7.56 | 7.46 | 7.50 | -0.26% | 688,540 |
02/06/2026 | 7.52 | 7.58 | 7.46 | 7.52 | +0.86% | 825,664 |
02/06/2026 |
$0.09 Dividend | |||||
02/05/2026 | 7.38 | 7.50 | 7.36 | 7.45 | +0.40% | 1,058,698 |
02/04/2026 | 7.46 | 7.57 | 7.40 | 7.42 | +0.66% | 765,310 |
02/03/2026 | 7.41 | 7.57 | 7.23 | 7.37 | 0.00% | 1,401,458 |
02/02/2026 | 7.12 | 7.50 | 7.10 | 7.37 | +3.57% | 1,351,555 |
01/30/2026 | 7.11 | 7.15 | 7.00 | 7.12 | -0.27% | 994,532 |
01/29/2026 | 7.05 | 7.24 | 7.02 | 7.14 | +2.82% | 1,155,568 |
01/28/2026 | 6.80 | 7.14 | 6.67 | 6.94 | +2.31% | 1,901,039 |
01/28/2026 |
$0.16 Earnings | |||||
01/27/2026 | 6.66 | 6.81 | 6.63 | 6.79 | +2.06% | 989,400 |
01/26/2026 | 6.57 | 6.65 | 6.50 | 6.65 | +0.74% | 764,613 |
01/23/2026 | 6.76 | 6.93 | 6.59 | 6.60 | -3.16% | 746,400 |
01/22/2026 | 6.86 | 6.97 | 6.79 | 6.82 | -0.43% | 869,304 |
01/21/2026 | 6.57 | 6.86 | 6.56 | 6.85 | +5.26% | 1,051,195 |
01/20/2026 | 6.50 | 6.56 | 6.46 | 6.50 | -0.75% | 703,442 |
01/16/2026 | 6.58 | 6.61 | 6.51 | 6.55 | -0.89% | 1,248,078 |
01/15/2026 | 6.54 | 6.67 | 6.52 | 6.61 | +0.90% | 1,031,095 |
01/14/2026 | 6.41 | 6.56 | 6.38 | 6.55 | +1.82% | 1,171,470 |