Capitol Federal Financial, Inc. - Common Stock (CFFN)

Historical Prices For Capitol Federal Financial, Inc. - Common Stock (CFFN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.34	6.35	6.25	6.26	509,471	6.26
10/22/2025	6.29	6.41	6.29	6.35	627,337	6.35
10/21/2025	6.30	6.31	6.25	6.27	555,297	6.27
10/20/2025	6.20	6.35	6.16	6.34	604,164	6.34
10/17/2025	6.10	6.18	6.08	6.16	735,676	6.16
10/16/2025	6.32	6.33	5.98	6.03	1,308,275	6.03
10/15/2025	6.42	6.43	6.33	6.37	743,327	6.37
10/14/2025	6.14	6.40	6.13	6.38	620,994	6.38
10/13/2025	6.15	6.21	6.11	6.20	527,536	6.20
10/10/2025	6.29	6.34	6.08	6.08	830,030	6.08
10/09/2025	6.28	6.30	6.21	6.27	392,118	6.27
10/08/2025	6.37	6.38	6.29	6.30	385,776	6.30
10/07/2025	6.39	6.43	6.36	6.37	610,791	6.37
10/06/2025	6.32	6.44	6.28	6.38	1,027,635	6.38
10/03/2025	6.25	6.35	6.25	6.28	696,735	6.28
10/02/2025	6.25	6.31	6.21	6.23	533,684	6.23
10/01/2025	6.29	6.33	6.24	6.26	411,630	6.26
9/30/2025	6.33	6.38	6.27	6.35	511,989	6.35
9/29/2025	6.40	6.40	6.29	6.34	695,083	6.34
9/26/2025	6.43	6.46	6.37	6.39	846,548	6.39
9/25/2025	6.39	6.43	6.34	6.39	502,558	6.39
9/24/2025	6.41	6.46	6.36	6.41	484,601	6.41
9/23/2025	6.40	6.49	6.39	6.42	590,057	6.42
9/22/2025	6.40	6.43	6.33	6.38	523,733	6.38
9/19/2025	6.52	6.52	6.40	6.42	1,704,638	6.42
9/18/2025	6.35	6.54	6.34	6.53	706,819	6.53
9/17/2025	6.30	6.50	6.25	6.33	752,103	6.33
9/16/2025	6.43	6.43	6.25	6.29	959,640	6.29
9/15/2025	6.44	6.47	6.41	6.45	1,003,863	6.45
9/12/2025	6.54	6.54	6.43	6.44	550,511	6.44
9/11/2025	6.46	6.57	6.42	6.56	722,515	6.56
9/10/2025	6.41	6.47	6.38	6.45	483,416	6.45
9/09/2025	6.45	6.47	6.39	6.41	433,820	6.41
9/08/2025	6.51	6.53	6.38	6.47	469,246	6.47
9/05/2025	6.57	6.62	6.46	6.49	554,665	6.49
9/04/2025	6.45	6.55	6.43	6.55	433,202	6.55
9/03/2025	6.39	6.44	6.34	6.42	597,386	6.42
9/02/2025	6.40	6.43	6.35	6.42	648,466	6.42
8/29/2025	6.48	6.53	6.46	6.48	668,940	6.48
8/28/2025	6.46	6.48	6.42	6.45	460,086	6.45
8/27/2025	6.41	6.49	6.40	6.45	574,558	6.45
8/26/2025	6.37	6.43	6.35	6.42	611,049	6.42
8/25/2025	6.40	6.44	6.23	6.37	577,648	6.37
8/22/2025	6.05	6.43	6.05	6.42	1,019,576	6.42
8/21/2025	6.10	6.10	6.02	6.03	446,737	6.03
8/20/2025	6.13	6.14	6.07	6.11	545,584	6.11
8/19/2025	6.11	6.20	6.08	6.11	508,159	6.11
8/18/2025	6.08	6.11	6.05	6.11	430,479	6.11
8/15/2025	6.17	6.19	6.08	6.09	1,041,844	6.09
8/14/2025	6.09	6.15	6.07	6.13	540,219	6.13
8/13/2025	6.15	6.18	6.10	6.17	703,086	6.17
8/12/2025	5.90	6.09	5.90	6.08	599,912	6.08
8/11/2025	5.92	5.92	5.83	5.85	508,461	5.85
8/08/2025	5.79	5.89	5.75	5.88	605,481	5.88
8/07/2025	5.83	5.83	5.74	5.75	546,528	5.75
8/06/2025	5.82	5.85	5.76	5.79	620,583	5.79
8/05/2025	5.80	5.84	5.71	5.82	956,087	5.82
8/04/2025	5.73	5.81	5.71	5.77	740,679	5.77
8/01/2025	5.88	5.89	5.72	5.73	803,091	5.73
7/31/2025	6.02	6.07	5.99	6.02	816,817	5.93
7/30/2025	6.19	6.24	6.04	6.08	813,698	5.99
7/29/2025	6.26	6.30	6.13	6.19	634,289	6.10
7/28/2025	6.23	6.23	6.14	6.21	727,839	6.12
7/25/2025	6.23	6.26	6.17	6.23	675,903	6.14
7/24/2025	6.22	6.46	6.18	6.25	919,005	6.16