Capitol Federal Financial, Inc. ( CFFN) - Price History
Monthly price history for CFFN (Capitol Federal Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $8.65 | $8.65 |
| June 2026 | $8.51 | $8.51 |
| May 2026 | $7.77 | $7.77 |
| April 2026 | $7.60 | $7.68 |
| March 2026 | $7.05 | $7.13 |
| February 2026 | $7.10 | $7.18 |
| January 2026 | $7.12 | $7.28 |
| December 2025 | $6.62 | $6.81 |
| November 2025 | $6.43 | $6.61 |
| October 2025 | $5.79 | $6.04 |
| September 2025 | $6.09 | $6.35 |
| August 2025 | $6.21 | $6.48 |
| July 2025 | $5.69 | $6.02 |
| June 2025 | $5.77 | $6.10 |
| May 2025 | $5.40 | $5.71 |
| April 2025 | $5.28 | $5.67 |
| March 2025 | $5.22 | $5.60 |
| February 2025 | $5.51 | $5.92 |
| January 2025 | $5.46 | $5.95 |
| December 2024 | $5.43 | $5.91 |
| November 2024 | $6.14 | $6.68 |
| October 2024 | $5.85 | $6.45 |
| September 2024 | $5.29 | $5.84 |
| August 2024 | $5.45 | $6.01 |
| July 2024 | $5.65 | $6.32 |
| June 2024 | $4.91 | $5.49 |
| May 2024 | $4.62 | $5.17 |
| April 2024 | $4.19 | $4.77 |
| March 2024 | $5.24 | $5.96 |
| February 2024 | $5.09 | $5.79 |
| January 2024 | $5.50 | $6.34 |
| December 2023 | $5.59 | $6.45 |
| November 2023 | $4.67 | $5.39 |
| October 2023 | $4.43 | $5.20 |
| September 2023 | $4.07 | $4.77 |
| August 2023 | $4.83 | $5.67 |
| July 2023 | $5.58 | $6.63 |
| June 2023 | $5.19 | $6.17 |
| May 2023 | $5.03 | $5.98 |
| April 2023 | $5.14 | $6.20 |
| March 2023 | $5.58 | $6.73 |
| February 2023 | $6.95 | $8.39 |
| January 2023 | $6.87 | $8.37 |
| December 2022 | $7.10 | $8.65 |
| November 2022 | $6.87 | $8.37 |
| October 2022 | $6.41 | $8.18 |
| September 2022 | $6.51 | $8.30 |
| August 2022 | $7.10 | $9.06 |
| July 2022 | $7.45 | $9.59 |
| June 2022 | $7.13 | $9.18 |
| May 2022 | $7.73 | $10.15 |
| April 2022 | $7.27 | $9.63 |
| March 2022 | $8.21 | $10.88 |
| February 2022 | $8.24 | $10.92 |
| January 2022 | $8.33 | $11.13 |
| December 2021 | $8.48 | $11.33 |
| November 2021 | $8.51 | $11.36 |
| October 2021 | $8.86 | $12.13 |
| September 2021 | $8.39 | $11.49 |
| August 2021 | $8.43 | $11.54 |
| July 2021 | $8.04 | $11.09 |
| June 2021 | $8.54 | $11.78 |
| May 2021 | $9.08 | $12.94 |
| April 2021 | $9.02 | $12.93 |
| March 2021 | $9.24 | $13.25 |
| February 2021 | $9.28 | $13.31 |
| January 2021 | $8.60 | $12.42 |
| December 2020 | $8.66 | $12.50 |
| November 2020 | $8.54 | $12.32 |
| October 2020 | $7.81 | $11.48 |
| September 2020 | $6.31 | $9.27 |
| August 2020 | $6.36 | $9.34 |
| July 2020 | $6.51 | $9.65 |
| June 2020 | $7.43 | $11.01 |
| May 2020 | $7.91 | $11.73 |
| April 2020 | $8.09 | $11.99 |
| March 2020 | $7.78 | $11.61 |
| February 2020 | $8.18 | $12.21 |
| January 2020 | $8.77 | $13.18 |
| December 2019 | $9.14 | $13.73 |
| November 2019 | $9.44 | $14.18 |
| October 2019 | $9.27 | $14.27 |
| September 2019 | $8.90 | $13.78 |
| August 2019 | $8.70 | $13.47 |
| July 2019 | $8.77 | $13.66 |
| June 2019 | $8.84 | $13.77 |
| May 2019 | $8.37 | $13.28 |
| April 2019 | $8.65 | $13.80 |
| March 2019 | $8.36 | $13.35 |
| February 2019 | $8.38 | $13.37 |
| January 2019 | $8.06 | $12.87 |
| December 2018 | $7.95 | $12.77 |
| November 2018 | $8.74 | $14.04 |
| October 2018 | $7.44 | $12.41 |
| September 2018 | $7.64 | $12.74 |
| August 2018 | $7.92 | $13.21 |
| July 2018 | $7.78 | $13.07 |
| June 2018 | $7.84 | $13.16 |
| May 2018 | $7.68 | $13.14 |
| April 2018 | $7.24 | $12.47 |
| March 2018 | $7.17 | $12.35 |
| February 2018 | $7.25 | $12.49 |
| January 2018 | $7.54 | $13.08 |
| December 2017 | $7.73 | $13.41 |
| November 2017 | $8.11 | $14.06 |
| October 2017 | $7.73 | $13.79 |
| September 2017 | $8.24 | $14.70 |
| August 2017 | $7.69 | $13.72 |
| July 2017 | $7.95 | $14.26 |
| June 2017 | $7.92 | $14.21 |
| May 2017 | $7.57 | $13.82 |
| April 2017 | $7.97 | $14.63 |
| March 2017 | $7.97 | $14.63 |
| February 2017 | $8.22 | $15.09 |
| January 2017 | $8.37 | $15.45 |
| December 2016 | $8.91 | $16.46 |
| November 2016 | $8.62 | $15.91 |
| October 2016 | $7.76 | $14.67 |
| September 2016 | $7.44 | $14.07 |
| August 2016 | $7.60 | $14.38 |
| July 2016 | $7.45 | $14.17 |
| June 2016 | $7.33 | $13.95 |
| May 2016 | $7.01 | $13.58 |
| April 2016 | $6.81 | $13.29 |
| March 2016 | $6.80 | $13.26 |
| February 2016 | $6.44 | $12.57 |
| January 2016 | $6.25 | $12.27 |
| December 2015 | $6.39 | $12.56 |
| November 2015 | $6.60 | $12.97 |
| October 2015 | $6.44 | $12.98 |
| September 2015 | $6.01 | $12.12 |
| August 2015 | $5.98 | $12.05 |
| July 2015 | $5.92 | $12.02 |
| June 2015 | $5.93 | $12.04 |
| May 2015 | $5.84 | $12.10 |
| April 2015 | $5.79 | $12 |
| March 2015 | $5.99 | $12.50 |
| February 2015 | $5.94 | $12.41 |
| January 2015 | $5.93 | $12.46 |
| December 2014 | $6.08 | $12.78 |
| November 2014 | $5.96 | $12.52 |
| October 2014 | $5.94 | $12.81 |
| September 2014 | $5.48 | $11.82 |
| August 2014 | $5.72 | $12.35 |
| July 2014 | $5.42 | $11.70 |
| June 2014 | $5.60 | $12.16 |
| May 2014 | $5.46 | $12.10 |
| April 2014 | $5.43 | $12.04 |
| March 2014 | $5.63 | $12.56 |
| February 2014 | $5.44 | $12.15 |
| January 2014 | $5.33 | $11.97 |
| December 2013 | $5.39 | $12.11 |
| November 2013 | $5.26 | $12.06 |
| October 2013 | $5.45 | $12.67 |
| September 2013 | $5.31 | $12.43 |
| August 2013 | $5.23 | $12.24 |
| July 2013 | $5.39 | $12.61 |
| June 2013 | $5.16 | $12.15 |
| May 2013 | $5.04 | $11.86 |
| April 2013 | $5 | $11.83 |
| March 2013 | $5.10 | $12.07 |
| February 2013 | $5 | $11.83 |
| January 2013 | $4.96 | $11.75 |
| December 2012 | $4.90 | $11.69 |
| November 2012 | $4.78 | $11.89 |
| October 2012 | $4.71 | $11.90 |
| September 2012 | $4.70 | $11.96 |
| August 2012 | $4.67 | $11.87 |
| July 2012 | $4.58 | $11.72 |
| June 2012 | $4.64 | $11.88 |
| May 2012 | $4.55 | $11.65 |
| April 2012 | $4.58 | $11.81 |
| March 2012 | $4.61 | $11.88 |
| February 2012 | $4.54 | $11.69 |
| January 2012 | $4.45 | $11.55 |
| December 2011 | $4.45 | $11.54 |
| November 2011 | $4.36 | $11.32 |
| October 2011 | $4.21 | $11.09 |
| September 2011 | $4.01 | $10.56 |
| August 2011 | $4.07 | $10.73 |
| July 2011 | $4.32 | $11.44 |
| June 2011 | $4.44 | $11.76 |
| May 2011 | $4.51 | $11.95 |
| April 2011 | $4.24 | $11.31 |
| March 2011 | $4.22 | $11.27 |
| February 2011 | $4.51 | $12.64 |
| January 2011 | $4.32 | $12.19 |
| December 2010 | $4.22 | $11.91 |
| November 2010 | $3.66 | $23.35 |
| October 2010 | $3.66 | $23.40 |
| September 2010 | $3.74 | $24.70 |
| August 2010 | $3.89 | $25.66 |
| July 2010 | $4.76 | $31.43 |
| June 2010 | $4.95 | $33.16 |
| May 2010 | $4.78 | $32 |
| April 2010 | $5.55 | $37.69 |
| March 2010 | $5.52 | $37.46 |
| February 2010 | $5.10 | $34.62 |
| January 2010 | $4.73 | $32.62 |
| December 2009 | $4.56 | $31.46 |
| November 2009 | $4.23 | $29.18 |
| October 2009 | $4.28 | $30.33 |
| September 2009 | $4.65 | $32.92 |
| August 2009 | $4.54 | $32.13 |
| July 2009 | $5.13 | $36.83 |
| June 2009 | $5.34 | $38.33 |
| May 2009 | $5.87 | $42.09 |
| April 2009 | $5.43 | $38.96 |
| March 2009 | $5.20 | $37.81 |
| February 2009 | $5.10 | $37.03 |
| January 2009 | $5.63 | $41.40 |
| December 2008 | $6.21 | $45.60 |
| November 2008 | $5.82 | $42.77 |
| October 2008 | $6.25 | $46.51 |
| September 2008 | $5.95 | $44.33 |
| August 2008 | $5.87 | $43.72 |
| July 2008 | $5.43 | $40.44 |
| June 2008 | $4.99 | $37.61 |
| May 2008 | $5.44 | $41 |
| April 2008 | $5.13 | $38.70 |
| March 2008 | $4.91 | $37.48 |
| February 2008 | $4.54 | $34.70 |
| January 2008 | $4.23 | $32.30 |
| December 2007 | $4 | $31 |
| November 2007 | $4.37 | $33.89 |
| October 2007 | $4.26 | $33.03 |
| September 2007 | $4.34 | $34.20 |
| August 2007 | $4.42 | $34.82 |
| July 2007 | $4.09 | $32.72 |
| June 2007 | $4.62 | $36.92 |
| May 2007 | $4.81 | $38.49 |
| April 2007 | $4.77 | $38.62 |
| March 2007 | $4.67 | $37.81 |
| February 2007 | $4.62 | $37.45 |
| January 2007 | $4.82 | $39.04 |
| December 2006 | $4.68 | $38.42 |
| November 2006 | $4.54 | $37.28 |
| October 2006 | $4.54 | $37.90 |
| September 2006 | $4.26 | $35.56 |
| August 2006 | $4.07 | $33.94 |
| July 2006 | $4.11 | $34.74 |
| June 2006 | $4.05 | $34.29 |
| May 2006 | $3.85 | $32.57 |
| April 2006 | $3.92 | $33.70 |
| March 2006 | $3.76 | $32.30 |
| February 2006 | $3.84 | $32.96 |
| January 2006 | $3.68 | $32.10 |
| December 2005 | $3.78 | $32.94 |
| November 2005 | $3.91 | $34.14 |
| October 2005 | $3.91 | $34.88 |
| September 2005 | $3.83 | $34.22 |
| August 2005 | $3.78 | $33.76 |
| July 2005 | $3.98 | $36 |
| June 2005 | $3.81 | $34.48 |
| May 2005 | $3.66 | $33.12 |
| April 2005 | $3.70 | $33.95 |
| March 2005 | $3.77 | $34.64 |
| February 2005 | $3.95 | $36.30 |
| January 2005 | $3.86 | $35.99 |
| December 2004 | $3.86 | $36 |
| November 2004 | $3.79 | $35.28 |
| October 2004 | $3.59 | $33.98 |
| September 2004 | $3.40 | $32.18 |
| August 2004 | $3.58 | $33.80 |
| July 2004 | $3.29 | $31.62 |
| June 2004 | $3.11 | $29.90 |
| May 2004 | $3.27 | $31.38 |
| April 2004 | $3.30 | $32.22 |
| March 2004 | $3.68 | $35.90 |
| February 2004 | $3.78 | $36.90 |
| January 2004 | $3.87 | $38.25 |
| December 2003 | $3.65 | $36.07 |
| November 2003 | $3.51 | $34.73 |
| October 2003 | $3.61 | $37.05 |
| September 2003 | $2.86 | $29.31 |
| August 2003 | $2.76 | $28.34 |
| July 2003 | $2.93 | $30 |
| June 2003 | $2.73 | $28.22 |
| May 2003 | $2.92 | $30.18 |
| April 2003 | $3.02 | $31.16 |
| March 2003 | $2.88 | $29.99 |
| February 2003 | $2.95 | $30.72 |
| January 2003 | $3.03 | $31.75 |
| December 2002 | $2.75 | $28.80 |
| November 2002 | $2.62 | $27.51 |
| October 2002 | $2.14 | $23.48 |
| September 2002 | $2 | $22.16 |
| August 2002 | $2.30 | $25.47 |
| July 2002 | $2.38 | $26.41 |
| June 2002 | $2.34 | $26.08 |
| May 2002 | $2.42 | $27.06 |
| April 2002 | $2.26 | $25.48 |
| March 2002 | $2.02 | $22.69 |
| February 2002 | $2.05 | $23.09 |
| January 2002 | $1.98 | $22.25 |
| December 2001 | $1.84 | $20.84 |
| November 2001 | $1.77 | $20.05 |
| October 2001 | $1.76 | $19.97 |
| September 2001 | $1.67 | $19.11 |
| August 2001 | $1.71 | $19.55 |
| July 2001 | $1.60 | $18.50 |
| June 2001 | $1.68 | $19.33 |
| May 2001 | $1.55 | $17.86 |
| April 2001 | $1.36 | $15.80 |
| March 2001 | $1.37 | $15.94 |
| February 2001 | $1.37 | $15.94 |
| January 2001 | $1.37 | $15.94 |
| December 2000 | $1.42 | $16.75 |
| November 2000 | $1.26 | $14.75 |
| October 2000 | $1.22 | $14.50 |
| September 2000 | $1.23 | $14.62 |
| August 2000 | $1.22 | $14.50 |
| July 2000 | $1.02 | $12.19 |
| June 2000 | $0.92 | $11.06 |
| May 2000 | $0.91 | $10.94 |
| April 2000 | $0.80 | $9.75 |
| March 2000 | $0.78 | $9.44 |
| February 2000 | $0.79 | $9.56 |
| January 2000 | $0.79 | $9.66 |
| December 1999 | $0.80 | $9.75 |
| November 1999 | $0.84 | $10.31 |
| October 1999 | $0.81 | $10 |
| September 1999 | $0.81 | $9.97 |
| August 1999 | $0.82 | $10.12 |
| July 1999 | $0.83 | $10.38 |
| June 1999 | $0.84 | $10.44 |
| May 1999 | $0.78 | $9.75 |
| April 1999 | $0.76 | $9.59 |
CFFN
Price: $8.65
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 3.93%
Payout Ratio: -40.00%
Payout Ratio Range:
Dividend Per Share: 0.34 USD
Earnings Per Share: 0.60 USD
P/E Ratio: 12.97
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 928200
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR10: 0.62%
DGR20: -3.16%