NasdaqGS - Nasdaq Real Time Price
USD
Capitol Federal Financial, Inc. (CFFN)
8.43
-0.11
(-1.29%)
At close: October 30 at 4:00:01 PM EDT
8.43
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade CFFN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.58
8.58
8.39
8.43
8.43
869,900
Oct 29, 2026
8.51
8.64
8.51
8.54
8.54
842,200
Oct 28, 2026
8.49
8.57
8.25
8.40
8.40
1,059,500
Oct 27, 2026
8.48
8.55
8.43
8.54
8.54
1,598,200
Oct 26, 2026
8.43
8.50
8.37
8.44
8.44
1,426,500
Oct 23, 2026
8.28
8.41
8.22
8.40
8.40
965,500
Oct 22, 2026
8.08
8.34
8.03
8.33
8.33
1,091,400
Oct 21, 2026
8.15
8.17
7.99
8.07
8.07
1,073,300
Oct 20, 2026
8.09
8.28
8.09
8.16
8.16
1,316,600
Oct 19, 2026
8.18
8.20
8.05
8.09
8.09
999,700
Oct 16, 2026
8.26
8.39
8.14
8.17
8.17
1,577,100
Oct 15, 2026
8.24
8.31
8.16
8.24
8.24
1,041,100
Oct 14, 2026
8.11
8.24
8.11
8.18
8.18
1,168,900
Oct 13, 2026
8.44
8.49
8.23
8.26
8.26
1,181,400
Oct 12, 2026
8.38
8.45
8.38
8.39
8.39
1,078,600
Oct 9, 2026
8.44
8.45
8.37
8.39
8.39
1,087,400
Oct 8, 2026
8.35
8.53
8.35
8.47
8.47
1,595,200
Oct 7, 2026
8.42
8.46
8.38
8.42
8.42
913,400
Oct 6, 2026
8.58
8.63
8.49
8.52
8.52
764,100
Oct 5, 2026
8.56
8.63
8.49
8.55
8.55
989,900
Oct 2, 2026
8.59
8.61
8.49
8.58
8.58
984,400
Oct 1, 2026
8.22
8.50
8.17
8.47
8.47
1,387,000
Sep 30, 2026
8.39
8.44
8.22
8.25
8.25
1,127,500
Sep 29, 2026
8.46
8.52
8.32
8.37
8.37
1,078,400
Sep 28, 2026
8.65
8.67
8.44
8.46
8.46
950,600
Sep 25, 2026
8.69
8.76
8.66
8.68
8.68
1,274,500
Sep 24, 2026
8.68
8.72
8.49
8.66
8.66
978,000
Sep 23, 2026
8.81
8.83
8.68
8.69
8.69
743,500
Sep 22, 2026
8.91
8.95
8.81
8.83
8.83
1,226,300
Sep 21, 2026
8.92
8.95
8.83
8.85
8.85
628,700
Sep 18, 2026
8.83
8.92
8.72
8.90
8.90
3,166,800
Sep 17, 2026
8.97
8.97
8.82
8.83
8.83
691,500
Sep 16, 2026
8.87
8.93
8.68
8.86
8.86
976,800
Sep 15, 2026
8.77
8.94
8.77
8.87
8.87
962,600
Sep 14, 2026
8.79
8.93
8.79
8.91
8.91
835,100
Sep 11, 2026
8.88
8.93
8.74
8.82
8.82
672,400
Sep 10, 2026
8.73
8.81
8.67
8.80
8.80
593,300
Sep 9, 2026
8.73
8.83
8.68
8.77
8.77
782,200
Sep 8, 2026
8.84
8.86
8.77
8.80
8.80
695,300
Sep 4, 2026
8.77
8.89
8.76
8.87
8.87
1,091,800
Sep 3, 2026
8.74
8.83
8.67
8.80
8.80
805,100
Sep 2, 2026
8.62
8.76
8.58
8.69
8.69
785,000
Sep 1, 2026
8.58
8.65
8.48
8.55
8.55
751,000
Aug 31, 2026
8.66
8.66
8.57
8.61
8.61
642,200
Aug 28, 2026
8.68
8.72
8.65
8.66
8.66
696,800
Aug 27, 2026
8.60
8.69
8.54
8.64
8.64
664,200
Aug 26, 2026
8.58
8.69
8.52
8.66
8.66
771,200
Aug 25, 2026
8.57
8.67
8.50
8.54
8.54
741,600
Aug 24, 2026
8.59
8.60
8.52
8.53
8.53
628,500
Aug 21, 2026
8.56
8.59
8.39
8.53
8.53
907,300
Aug 20, 2026
8.46
8.55
8.44
8.49
8.49
941,700
Aug 19, 2026
8.66
8.71
8.44
8.49
8.49
894,900
Aug 18, 2026
8.73
8.76
8.56
8.64
8.64
784,800
Aug 17, 2026
8.72
8.77
8.68
8.72
8.72
749,400
Aug 14, 2026
8.85
8.90
8.72
8.73
8.73
654,100
Aug 13, 2026
8.97
8.99
8.83
8.84
8.84
795,000
Aug 12, 2026
8.86
8.93
8.84
8.88
8.88
682,800
Aug 11, 2026
8.80
8.88
8.76
8.81
8.81
683,100
Aug 10, 2026
8.83
8.89
8.76
8.77
8.77
702,000
Aug 7, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
8.92
8.96
8.82
8.88
8.88
725,900
Aug 6, 2026
9.12
9.17
8.98
8.99
8.90
946,100
Aug 5, 2026
9.21
9.22
9.07
9.09
9.00
788,100
Aug 4, 2026
9.12
9.24
9.07
9.19
9.10
907,400
Aug 3, 2026
8.99
9.26
8.99
9.10
9.01
1,359,800
Jul 31, 2026
8.88
8.97
8.74
8.84
8.76
1,137,700
Jul 30, 2026
8.80
9.10
8.77
8.86
8.78
1,247,300
Jul 29, 2026
8.24
8.79
8.24
8.75
8.67
1,281,600
Jul 28, 2026
8.67
8.84
8.66
8.78
8.70
955,700
Jul 27, 2026
8.70
8.81
8.60
8.64
8.56
621,100
Jul 24, 2026
8.59
8.73
8.57
8.65
8.57
844,000
Jul 23, 2026
8.47
8.57
8.43
8.55
8.47
929,200
Jul 22, 2026
8.60
8.65
8.51
8.59
8.51
967,900
Jul 21, 2026
8.55
8.62
8.42
8.60
8.52
827,500
Jul 20, 2026
8.63
8.72
8.56
8.56
8.48
777,200
Jul 17, 2026
8.70
8.75
8.58
8.62
8.54
818,000
Jul 16, 2026
8.62
8.84
8.58
8.79
8.71
833,000
Jul 15, 2026
8.52
8.68
8.51
8.65
8.57
809,400
Jul 14, 2026
8.52
8.57
8.46
8.49
8.41
480,400
Jul 13, 2026
8.51
8.54
8.45
8.49
8.41
556,300
Jul 10, 2026
8.46
8.55
8.43
8.50
8.42
605,100
Jul 9, 2026
8.30
8.54
8.29
8.48
8.40
716,600
Jul 8, 2026
8.35
8.46
8.19
8.21
8.13
787,300
Jul 7, 2026
8.48
8.50
8.37
8.37
8.29
634,400
Jul 6, 2026
8.40
8.53
8.36
8.46
8.38
619,300
Jul 2, 2026
8.64
8.69
8.40
8.45
8.37
716,300
Jul 1, 2026
8.50
8.63
8.46
8.62
8.54
773,700
Jun 30, 2026
8.44
8.53
8.40
8.51
8.43
664,700
Jun 29, 2026
8.47
8.49
8.33
8.46
8.38
797,600
Jun 26, 2026
8.49
8.58
8.40
8.48
8.40
2,269,200
Jun 25, 2026
8.35
8.49
8.28
8.46
8.38
699,800
Jun 24, 2026
8.30
8.40
8.29
8.39
8.31
650,800
Jun 23, 2026
8.20
8.30
8.19
8.29
8.21
696,900
Jun 22, 2026
8.11
8.25
8.11
8.19
8.11
775,300
Jun 18, 2026
8.10
8.16
8.03
8.08
8.00
1,961,600
Jun 17, 2026
8.14
8.22
7.95
8.01
7.93
880,900
Jun 16, 2026
8.19
8.25
8.10
8.17
8.09
683,300
Jun 15, 2026
8.25
8.32
8.09
8.12
8.04
867,000
Jun 12, 2026
8.18
8.26
8.18
8.25
8.17
663,800
Jun 11, 2026
8.09
8.20
8.04
8.15
8.07
760,300
Jun 10, 2026
8.02
8.07
8.00
8.07
7.99
630,400
Jun 9, 2026
7.94
8.13
7.94
7.96
7.88
696,900
Jun 8, 2026
7.87
7.95
7.86
7.90
7.83
493,800
Jun 5, 2026
7.82
7.90
7.82
7.85
7.78
651,600
Jun 4, 2026
7.77
7.85
7.71
7.82
7.75
595,500
Jun 3, 2026
7.82
7.86
7.60
7.62
7.55
762,300
Jun 2, 2026
7.67
7.88
7.63
7.86
7.79
561,900
Jun 1, 2026
7.71
7.71
7.59
7.69
7.62
763,200
May 29, 2026
7.79
7.82
7.73
7.77
7.70
696,300
May 28, 2026
7.77
7.80
7.67
7.80
7.73
539,800
May 27, 2026
7.90
7.92
7.73
7.77
7.70
654,200
May 26, 2026
7.76
7.86
7.71
7.85
7.78
836,600
May 22, 2026
7.82
7.85
7.73
7.75
7.68
649,200
May 21, 2026
7.72
7.80
7.68
7.79
7.72
718,800
May 20, 2026
7.67
7.83
7.63
7.78
7.71
1,019,200
May 19, 2026
7.61
7.69
7.57
7.63
7.56
565,100
May 18, 2026
7.53
7.67
7.52
7.63
7.56
604,700
May 15, 2026
7.60
7.61
7.47
7.52
7.45
936,000
May 14, 2026
7.66
7.74
7.61
7.64
7.57
542,000
May 13, 2026
7.61
7.68
7.56
7.58
7.51
690,300
May 12, 2026
7.77
7.78
7.63
7.68
7.61
724,500
May 11, 2026
7.85
7.85
7.75
7.77
7.70
854,200
May 8, 2026
7.81
7.90
7.79
7.85
7.78
692,000
May 7, 2026
7.80
7.89
7.79
7.82
7.75
773,700
May 6, 2026
7.87
7.89
7.76
7.83
7.76
805,300
May 5, 2026
7.73
7.81
7.71
7.78
7.71
895,100
May 4, 2026
7.67
7.84
7.63
7.68
7.61
1,010,200
May 1, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
7.59
7.74
7.55
7.67
7.60
830,300
Apr 30, 2026
7.54
7.72
7.50
7.68
7.52
933,200
Apr 29, 2026
7.86
7.89
7.51
7.55
7.40
1,364,200
Apr 28, 2026
7.93
7.97
7.80
7.88
7.72
1,860,000
Apr 27, 2026
7.67
7.90
7.67
7.88
7.72
1,239,700
Apr 24, 2026
7.72
7.73
7.67
7.69
7.53
873,400
Apr 23, 2026
7.67
7.77
7.60
7.75
7.59
887,900
Apr 22, 2026
7.55
7.70
7.51
7.65
7.49
695,600
Apr 21, 2026
7.71
7.77
7.50
7.55
7.40
1,701,900
Apr 20, 2026
7.67
7.75
7.67
7.72
7.56
576,000
Apr 17, 2026
7.66
7.85
7.63
7.71
7.55
1,101,700
Apr 16, 2026
7.55
7.60
7.51
7.55
7.40
981,400
Apr 15, 2026
7.60
7.65
7.54
7.58
7.43
626,800
Apr 14, 2026
7.61
7.65
7.53
7.62
7.46
604,100
Apr 13, 2026
7.57
7.66
7.52
7.63
7.47
597,700
Apr 10, 2026
7.67
7.67
7.52
7.57
7.42
695,100
Apr 9, 2026
7.51
7.70
7.51
7.66
7.50
770,300
Apr 8, 2026
7.60
7.65
7.54
7.58
7.43
830,500
Apr 7, 2026
7.32
7.43
7.32
7.42
7.27
621,100
Apr 6, 2026
7.25
7.36
7.24
7.33
7.18
519,900
Apr 2, 2026
7.08
7.27
7.06
7.25
7.10
681,600
Apr 1, 2026
7.13
7.28
7.13
7.20
7.05
1,011,200
Mar 31, 2026
7.05
7.15
7.00
7.13
6.98
1,101,000
Mar 30, 2026
6.97
7.02
6.90
7.00
6.86
861,100
Mar 27, 2026
7.07
7.16
6.88
6.92
6.78
827,500
Mar 26, 2026
7.09
7.14
7.08
7.10
6.96
655,500
Mar 25, 2026
7.16
7.19
7.07
7.13
6.98
611,500
Mar 24, 2026
7.05
7.21
7.05
7.11
6.96
986,300
Mar 23, 2026
7.09
7.28
7.09
7.13
6.98
1,428,600
Mar 20, 2026
7.05
7.07
6.95
7.00
6.86
2,717,300
Mar 19, 2026
6.92
7.10
6.89
7.04
6.90
1,159,000
Mar 18, 2026
6.98
7.01
6.92
6.94
6.80
1,214,800
Mar 17, 2026
7.02
7.07
6.96
6.99
6.85
1,233,300
Mar 16, 2026
6.94
7.06
6.94
6.99
6.85
685,900
Mar 13, 2026
6.99
7.06
6.89
6.92
6.78
910,700
Mar 12, 2026
6.84
6.99
6.81
6.93
6.79
855,700
Mar 11, 2026
6.98
7.11
6.95
6.99
6.85
1,089,000
Mar 10, 2026
6.97
7.19
6.97
7.07
6.93
1,059,100
Mar 9, 2026
6.87
7.06
6.76
6.99
6.85
1,180,800
Mar 6, 2026
6.91
7.01
6.75
6.98
6.84
1,078,200
Mar 5, 2026
7.16
7.19
7.03
7.09
6.95
627,000
Mar 4, 2026
7.24
7.30
7.22
7.23
7.08
679,500
Mar 3, 2026
7.10
7.29
7.09
7.22
7.07
918,700
Mar 2, 2026
7.09
7.31
7.00
7.24
7.09
823,700
Feb 27, 2026
7.29
7.35
7.12
7.18
7.03
813,700
Feb 26, 2026
7.48
7.62
7.41
7.43
7.28
1,036,200
Feb 25, 2026
7.35
7.50
7.34
7.49
7.34
538,900
Feb 24, 2026
7.26
7.32
7.22
7.30
7.15
724,500
Feb 23, 2026
7.65
7.69
7.22
7.25
7.10
791,500
Feb 20, 2026
7.56
7.70
7.53
7.68
7.52
1,051,200
Feb 19, 2026
7.56
7.60
7.51
7.57
7.42
765,300
Feb 18, 2026
7.73
7.84
7.55
7.58
7.43
689,400
Feb 17, 2026
7.63
7.80
7.59
7.74
7.58
1,262,400
Feb 13, 2026
7.53
7.67
7.45
7.64
7.48
737,400
Feb 12, 2026
7.61
7.66
7.47
7.55
7.40
1,021,700
Feb 11, 2026
7.57
7.66
7.42
7.54
7.39
889,200
Feb 10, 2026
7.56
7.61
7.49
7.54
7.39
752,200
Feb 9, 2026
7.57
7.65
7.54
7.58
7.43
688,500
Feb 6, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
7.60
7.67
7.55
7.60
7.44
825,700
Feb 5, 2026
7.55
7.67
7.53
7.62
7.38
1,058,700
Feb 4, 2026
7.63
7.74
7.57
7.59
7.35
765,300
Feb 3, 2026
7.58
7.74
7.39
7.54
7.30
1,401,500
Feb 2, 2026
7.28
7.67
7.26
7.54
7.30
1,351,600
Jan 30, 2026
7.27
7.31
7.16
7.28
7.05
994,500
Jan 29, 2026
7.21
7.40
7.18
7.30
7.07
1,155,600
Jan 28, 2026
6.95
7.31
6.82
7.10
6.88
1,901,000
Jan 27, 2026
6.81
6.96
6.78
6.94
6.72
989,400
Jan 26, 2026
6.72
6.80
6.65
6.80
6.59
764,600
Jan 23, 2026
6.91
7.09
6.74
6.75
6.54
746,400
Jan 22, 2026
7.01
7.13
6.95
6.97
6.75
869,300
Jan 21, 2026
6.72
7.01
6.71
7.00
6.78
1,051,200
Jan 20, 2026
6.65
6.71
6.61
6.65
6.44
703,400
Jan 16, 2026
6.73
6.76
6.66
6.70
6.49
1,248,100
Jan 15, 2026
6.69
6.83
6.67
6.76
6.55
1,031,100
Jan 14, 2026
6.55
6.71
6.53
6.70
6.49
1,171,500
Jan 13, 2026
6.69
6.72
6.54
6.58
6.37
1,645,400
Jan 12, 2026
6.63
6.69
6.58
6.67
6.46
745,200
Jan 9, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
6.76
6.82
6.64
6.69
6.48
914,500
Jan 8, 2026
6.67
6.84
6.67
6.80
6.55
826,800
Jan 7, 2026
6.72
6.75
6.60
6.67
6.42
760,800
Jan 6, 2026
6.72
6.75
6.66
6.71
6.46
772,200
Jan 5, 2026
6.69
6.82
6.69
6.74
6.49
806,300
Jan 2, 2026
6.81
6.83
6.68
6.69
6.44
895,100
Dec 31, 2025
6.87
6.87
6.77
6.81
6.56
790,800
Dec 30, 2025
7.01
7.01
6.84
6.84
6.59
1,079,000
Dec 29, 2025
7.01
7.04
6.97
7.01
6.75
865,400
Dec 26, 2025
7.05
7.08
6.97
7.00
6.74
677,000
Dec 24, 2025
7.04
7.11
7.03
7.06
6.80
561,700
Dec 23, 2025
7.10
7.13
7.03
7.03
6.77
854,900
Dec 22, 2025
7.16
7.26
7.09
7.10
6.84
1,294,300
Dec 19, 2025
7.24
7.29
7.12
7.18
6.91
3,147,500
Dec 18, 2025
7.23
7.31
7.21
7.27
7.00
1,301,900
Dec 17, 2025
7.10
7.22
7.10
7.19
6.92
1,523,100
Dec 16, 2025
7.00
7.21
7.00
7.10
6.84
1,670,600
Dec 15, 2025
7.04
7.05
6.93
6.97
6.71
1,048,200
Dec 12, 2025
7.06
7.06
6.94
7.00
6.74
809,900
Dec 11, 2025
6.96
7.08
6.96
7.02
6.76
921,600
Dec 10, 2025
6.76
7.01
6.76
6.97
6.71
1,096,200
Dec 9, 2025
6.73
6.83
6.73
6.76
6.51
730,100
Dec 8, 2025
6.71
6.77
6.67
6.72
6.47
896,100
Dec 5, 2025
6.74
6.75
6.67
6.67
6.42
480,200
Dec 4, 2025
6.79
6.81
6.72
6.74
6.49
639,400
Dec 3, 2025
6.77
6.83
6.75
6.83
6.58
1,029,100
Dec 2, 2025
6.68
6.75
6.63
6.74
6.49
965,000
Dec 1, 2025
6.54
6.69
6.54
6.64
6.39
683,600
Nov 28, 2025
6.64
6.68
6.60
6.61
6.37
485,800
Nov 26, 2025
6.63
6.70
6.60
6.64
6.39
1,231,200
Nov 25, 2025
6.50
6.70
6.48
6.65
6.40
1,157,500
Nov 24, 2025
6.42
6.48
6.38
6.47
6.23
960,100
Nov 21, 2025
6.17
6.48
6.17
6.42
6.18
1,124,700
Nov 20, 2025
6.20
6.32
6.13
6.17
5.94
634,100
Nov 19, 2025
6.14
6.17
6.07
6.13
5.90
496,100
Nov 18, 2025
6.09
6.17
6.09
6.15
5.92
562,400
Nov 17, 2025
6.32
6.34
6.09
6.09
5.86
642,800
Nov 14, 2025
6.27
6.34
6.19
6.33
6.10
503,700
Nov 13, 2025
6.34
6.41
6.26
6.29
6.06
620,000
Nov 12, 2025
6.37
6.46
6.37
6.37
6.13
693,700
Nov 11, 2025
6.27
6.37
6.24
6.37
6.13
598,600
Nov 10, 2025
6.20
6.27
6.18
6.24
6.01
723,400
Nov 7, 2025
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
6.10
6.20
6.10
6.20
5.97
717,800
Nov 6, 2025
6.26
6.29
6.19
6.22
5.91
584,400
Nov 5, 2025
6.23
6.31
6.21
6.29
5.97
617,800
Nov 4, 2025
6.17
6.21
6.14
6.20
5.89
974,800
Nov 3, 2025
6.04
6.17
5.97
6.17
5.86
845,700
Oct 31, 2025
5.99
6.06
5.97
6.04
5.74
812,000
