Capitol Federal Financial Stock Price History
NASDAQ: CFFNFinanceSavings InstitutionsUSD
8.39-0.08 (-0.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CFFN price history at a glance
The price history for Capitol Federal Financial (CFFN) on this page begins on March 29, 1999, when the stock closed at $4.29; it most recently closed at $8.39 on October 5, 2026. The highest price in this record is $22.78, reached on September 15, 2008; the latest close is 63.2% below that peak. Across the 26 complete calendar years in the table, CFFN finished higher in 14 and lower in 12. Its best year was 2000 (+71.8%) and its worst was 2009 (-30.6%).
Over roughly 28 years the share price changed +95.4%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, CFFN has gained 33.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $22.78
- Date of high
- Sep 15, 2008
- Low since 1999
- $3.81
- Date of low
- Apr 5, 1999
- 52-week high
- $9.26
- 52-week low
- $5.97
- Last close
- $8.39
CFFN returns
1 week
-2.21%
1 month
-4.33%
3 months
-1.29%
6 months
+10.83%
Year to date
+23.20%
1 year
+33.81%
3 years
+87.28%
5 years
-29.20%
CFFN price return, excluding dividends.
CFFN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.39 | +25.41% |
| 2025 | 6.69 | +13.58% |
| 2024 | 5.89 | -8.68% |
| 2023 | 6.45 | -25.43% |
| 2022 | 8.65 | -23.65% |
| 2021 | 11.33 | -9.36% |
| 2020 | 12.50 | -8.42% |
| 2019 | 13.65 | +1.26% |
| 2018 | 13.48 | +0.52% |
| 2017 | 13.41 | -18.53% |
| 2016 | 16.46 | +31.05% |
| 2015 | 12.56 | -1.41% |
| 2014 | 12.74 | +6.26% |
| 2013 | 11.99 | +1.10% |
| 2012 | 11.86 | +2.77% |
| 2011 | 11.54 | -3.11% |
| 2010 | 11.91 | -14.30% |
| 2009 | 13.90 | -30.60% |
| 2008 | 20.02 | +49.41% |
| 2007 | 13.40 | -21.03% |
| 2006 | 16.97 | +16.64% |
| 2005 | 14.55 | -8.50% |
| 2004 | 15.90 | +0.11% |
| 2003 | 15.89 | +24.39% |
| 2002 | 12.77 | +37.80% |
| 2001 | 9.27 | +25.25% |
| 2000 | 7.40 | +71.80% |
| 1999* | 4.31 | +0.32% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
CFFN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.44 | 8.45 | 8.37 | 8.39 | -0.94% | |
| 8.35 | 8.53 | 8.35 | 8.47 | +0.59% | |
| 8.42 | 8.46 | 8.38 | 8.42 | -1.17% | |
| 8.58 | 8.63 | 8.49 | 8.52 | -0.35% | |
| 8.56 | 8.63 | 8.49 | 8.55 | -0.35% | |
| 8.59 | 8.61 | 8.49 | 8.58 | +1.30% | |
| 8.22 | 8.50 | 8.17 | 8.47 | +2.67% | |
| 8.39 | 8.44 | 8.22 | 8.25 | -1.43% | |
| 8.46 | 8.52 | 8.32 | 8.37 | -1.06% | |
| 8.65 | 8.67 | 8.44 | 8.46 | -2.53% | |
| 8.69 | 8.76 | 8.66 | 8.68 | +0.23% | |
| 8.68 | 8.72 | 8.49 | 8.66 | -0.35% | |
| 8.81 | 8.83 | 8.68 | 8.69 | -1.59% | |
| 8.91 | 8.95 | 8.81 | 8.83 | -0.23% | |
| 8.92 | 8.95 | 8.83 | 8.85 | -0.56% | |
| 8.83 | 8.92 | 8.72 | 8.90 | +0.79% | |
| 8.97 | 8.97 | 8.82 | 8.83 | -0.34% | |
| 8.87 | 8.93 | 8.68 | 8.86 | -0.11% | |
| 8.77 | 8.94 | 8.77 | 8.87 | -0.45% | |
| 8.79 | 8.93 | 8.79 | 8.91 | +1.02% | |
| 8.88 | 8.93 | 8.74 | 8.82 | +0.23% | |
| 8.73 | 8.81 | 8.67 | 8.80 | +0.34% | |
| 8.73 | 8.83 | 8.68 | 8.77 | -0.34% | |
| 8.84 | 8.86 | 8.77 | 8.80 | -0.79% | |
| 8.77 | 8.89 | 8.76 | 8.87 | +0.80% | |
| 8.74 | 8.83 | 8.67 | 8.80 | +1.27% | |
| 8.62 | 8.76 | 8.58 | 8.69 | +1.64% | |
| 8.58 | 8.65 | 8.48 | 8.55 | -0.70% | |
| 8.66 | 8.66 | 8.57 | 8.61 | -0.58% | |
| 8.68 | 8.72 | 8.65 | 8.66 | +0.23% | |
| 8.60 | 8.69 | 8.54 | 8.64 | -0.23% | |
| 8.58 | 8.69 | 8.52 | 8.66 | +1.41% | |
| 8.57 | 8.67 | 8.50 | 8.54 | +0.12% | |
| 8.59 | 8.60 | 8.52 | 8.53 | 0.00% | |
| 8.56 | 8.59 | 8.39 | 8.53 | +0.47% | |
| 8.46 | 8.55 | 8.44 | 8.49 | 0.00% | |
| 8.66 | 8.71 | 8.44 | 8.49 | -1.74% | |
| 8.73 | 8.76 | 8.56 | 8.64 | -0.92% | |
| 8.72 | 8.77 | 8.68 | 8.72 | -0.11% | |
| 8.85 | 8.90 | 8.72 | 8.73 | -1.24% | |
| 8.97 | 8.99 | 8.83 | 8.84 | -0.45% | |
| 8.86 | 8.93 | 8.84 | 8.88 | +0.79% | |
| 8.80 | 8.88 | 8.76 | 8.81 | +0.46% | |
| 8.83 | 8.89 | 8.76 | 8.77 | -1.24% | |
| 8.92 | 8.96 | 8.82 | 8.88 | -1.22% | |
| 9.12 | 9.17 | 8.98 | 8.99 | -1.10% | |
| 9.21 | 9.22 | 9.07 | 9.09 | -1.09% | |
| 9.12 | 9.24 | 9.07 | 9.19 | +0.99% | |
| 8.99 | 9.26 | 8.99 | 9.10 | +2.94% | |
| 8.88 | 8.97 | 8.74 | 8.84 | -0.23% | |
| 8.80 | 9.10 | 8.77 | 8.86 | +1.26% | |
| 8.24 | 8.79 | 8.24 | 8.75 | -0.34% | |
| 8.67 | 8.84 | 8.66 | 8.78 | +1.62% | |
| 8.70 | 8.81 | 8.60 | 8.64 | -0.12% | |
| 8.59 | 8.73 | 8.57 | 8.65 | +1.17% | |
| 8.47 | 8.57 | 8.43 | 8.55 | -0.47% | |
| 8.60 | 8.65 | 8.51 | 8.59 | -0.12% | |
| 8.55 | 8.62 | 8.42 | 8.60 | +0.47% | |
| 8.63 | 8.72 | 8.56 | 8.56 | -0.70% | |
| 8.70 | 8.75 | 8.58 | 8.62 | -1.93% | |
| 8.62 | 8.84 | 8.58 | 8.79 | +1.62% | |
| 8.52 | 8.68 | 8.51 | 8.65 | +1.88% | |
| 8.52 | 8.57 | 8.46 | 8.49 | 0.00% | |
| 8.51 | 8.54 | 8.45 | 8.49 | -0.12% | |
| 8.46 | 8.55 | 8.43 | 8.50 | +0.24% | |
| 8.30 | 8.54 | 8.29 | 8.48 | +3.29% | |
| 8.35 | 8.46 | 8.19 | 8.21 | -1.91% | |
| 8.48 | 8.50 | 8.37 | 8.37 | -1.06% | |
| 8.40 | 8.53 | 8.36 | 8.46 | +0.12% | |
| 8.64 | 8.69 | 8.40 | 8.45 | -1.97% | |
| 8.50 | 8.63 | 8.46 | 8.62 | +1.29% | |
| 8.44 | 8.53 | 8.40 | 8.51 | +0.59% | |
| 8.47 | 8.49 | 8.33 | 8.46 | -0.24% | |
| 8.49 | 8.58 | 8.40 | 8.48 | +0.24% | |
| 8.35 | 8.49 | 8.28 | 8.46 | +0.83% | |
| 8.30 | 8.40 | 8.29 | 8.39 | +1.21% | |
| 8.20 | 8.30 | 8.19 | 8.29 | +1.22% | |
| 8.11 | 8.25 | 8.11 | 8.19 | +1.36% | |
| 8.10 | 8.16 | 8.03 | 8.08 | +0.87% | |
| 8.14 | 8.22 | 7.95 | 8.01 | -1.96% | |
| 8.19 | 8.25 | 8.10 | 8.17 | +0.62% | |
| 8.25 | 8.32 | 8.09 | 8.12 | -1.58% | |
| 8.18 | 8.26 | 8.18 | 8.25 | +1.23% | |
| 8.09 | 8.20 | 8.04 | 8.15 | +0.99% | |
| 8.02 | 8.07 | 8.00 | 8.07 | +1.38% | |
| 7.94 | 8.13 | 7.94 | 7.96 | +0.76% | |
| 7.87 | 7.95 | 7.86 | 7.90 | +0.64% | |
| 7.82 | 7.90 | 7.82 | 7.85 | +0.38% | |
| 7.77 | 7.85 | 7.71 | 7.82 | +2.62% | |
| 7.82 | 7.86 | 7.60 | 7.62 | -3.05% | |
| 7.67 | 7.88 | 7.63 | 7.86 | +2.21% | |
| 7.71 | 7.71 | 7.59 | 7.69 | -1.03% | |
| 7.79 | 7.82 | 7.73 | 7.77 | -0.38% | |
| 7.77 | 7.80 | 7.67 | 7.80 | +0.39% | |
| 7.90 | 7.92 | 7.73 | 7.77 | -1.02% | |
| 7.76 | 7.86 | 7.71 | 7.85 | +1.29% | |
| 7.82 | 7.85 | 7.73 | 7.75 | -0.51% | |
| 7.72 | 7.80 | 7.68 | 7.79 | +0.13% | |
| 7.67 | 7.83 | 7.63 | 7.78 | +1.97% | |
| 7.61 | 7.69 | 7.57 | 7.63 | 0.00% | |
| 7.53 | 7.67 | 7.52 | 7.63 | +1.46% | |
| 7.60 | 7.61 | 7.47 | 7.52 | -1.57% | |
| 7.66 | 7.74 | 7.61 | 7.64 | +0.79% | |
| 7.61 | 7.68 | 7.56 | 7.58 | -1.30% | |
| 7.77 | 7.78 | 7.63 | 7.68 | -1.16% | |
| 7.85 | 7.85 | 7.75 | 7.77 | -1.02% | |
| 7.81 | 7.90 | 7.79 | 7.85 | +0.38% | |
| 7.80 | 7.89 | 7.79 | 7.82 | -0.13% | |
| 7.87 | 7.89 | 7.76 | 7.83 | +0.64% | |
| 7.73 | 7.81 | 7.71 | 7.78 | +1.30% | |
| 7.67 | 7.84 | 7.63 | 7.68 | +0.13% | |
| 7.59 | 7.74 | 7.55 | 7.67 | -0.13% | |
| 7.54 | 7.72 | 7.50 | 7.68 | +1.72% | |
| 7.86 | 7.89 | 7.51 | 7.55 | -4.19% | |
| 7.93 | 7.97 | 7.80 | 7.88 | 0.00% | |
| 7.67 | 7.90 | 7.67 | 7.88 | +2.47% | |
| 7.72 | 7.73 | 7.67 | 7.69 | -0.77% | |
| 7.67 | 7.77 | 7.60 | 7.75 | +1.31% | |
| 7.55 | 7.70 | 7.51 | 7.65 | +1.32% | |
| 7.71 | 7.77 | 7.50 | 7.55 | -2.20% | |
| 7.67 | 7.75 | 7.67 | 7.72 | +0.13% | |
| 7.66 | 7.85 | 7.63 | 7.71 | +2.12% | |
| 7.55 | 7.60 | 7.51 | 7.55 | -0.40% | |
| 7.60 | 7.65 | 7.54 | 7.58 | -0.52% | |
| 7.61 | 7.65 | 7.53 | 7.62 | -0.13% | |
| 7.57 | 7.66 | 7.52 | 7.63 | +0.79% | |
| 7.67 | 7.67 | 7.52 | 7.57 | -1.17% | |
| 7.51 | 7.70 | 7.51 | 7.66 | +1.06% | |
| 7.60 | 7.65 | 7.54 | 7.58 | +2.16% | |
| 7.32 | 7.43 | 7.32 | 7.42 | +1.23% | |
| 7.25 | 7.36 | 7.24 | 7.33 | +1.10% | |
| 7.08 | 7.27 | 7.06 | 7.25 | +0.69% | |
| 7.13 | 7.28 | 7.13 | 7.20 | +0.98% | |
| 7.05 | 7.15 | 7.00 | 7.13 | +1.86% | |
| 6.97 | 7.02 | 6.90 | 7.00 | +1.16% | |
| 7.07 | 7.16 | 6.88 | 6.92 | -2.54% | |
| 7.09 | 7.14 | 7.08 | 7.10 | -0.42% | |
| 7.16 | 7.19 | 7.07 | 7.13 | +0.28% | |
| 7.05 | 7.21 | 7.05 | 7.11 | -0.28% | |
| 7.09 | 7.28 | 7.09 | 7.13 | +1.86% | |
| 7.05 | 7.07 | 6.95 | 7.00 | -0.57% | |
| 6.92 | 7.10 | 6.89 | 7.04 | +1.44% | |
| 6.98 | 7.01 | 6.92 | 6.94 | -0.72% | |
| 7.02 | 7.07 | 6.96 | 6.99 | 0.00% | |
| 6.94 | 7.06 | 6.94 | 6.99 | +1.01% | |
| 6.99 | 7.06 | 6.89 | 6.92 | -0.14% | |
| 6.84 | 6.99 | 6.81 | 6.93 | -0.86% | |
| 6.98 | 7.11 | 6.95 | 6.99 | -1.13% | |
| 6.97 | 7.19 | 6.97 | 7.07 | +1.14% | |
| 6.87 | 7.06 | 6.76 | 6.99 | +0.14% | |
| 6.91 | 7.01 | 6.75 | 6.98 | -1.55% | |
| 7.16 | 7.19 | 7.03 | 7.09 | -1.94% | |
| 7.24 | 7.30 | 7.22 | 7.23 | +0.14% | |
| 7.10 | 7.29 | 7.09 | 7.22 | -0.28% | |
| 7.09 | 7.31 | 7.00 | 7.24 | +0.84% | |
| 7.29 | 7.35 | 7.12 | 7.18 | -3.36% | |
| 7.48 | 7.62 | 7.41 | 7.43 | -0.80% | |
| 7.35 | 7.50 | 7.34 | 7.49 | +2.60% | |
| 7.26 | 7.32 | 7.22 | 7.30 | +0.69% | |
| 7.65 | 7.69 | 7.22 | 7.25 | -5.60% | |
| 7.56 | 7.70 | 7.53 | 7.68 | +1.45% | |
| 7.56 | 7.60 | 7.51 | 7.57 | -0.13% | |
| 7.73 | 7.84 | 7.55 | 7.58 | -2.07% | |
| 7.63 | 7.80 | 7.59 | 7.74 | +1.31% | |
| 7.53 | 7.67 | 7.45 | 7.64 | +1.19% | |
| 7.61 | 7.66 | 7.47 | 7.55 | +0.13% | |
| 7.57 | 7.66 | 7.42 | 7.54 | 0.00% | |
| 7.56 | 7.61 | 7.49 | 7.54 | -0.53% | |
| 7.57 | 7.65 | 7.54 | 7.58 | -0.26% | |
| 7.60 | 7.67 | 7.55 | 7.60 | -0.26% | |
| 7.55 | 7.67 | 7.53 | 7.62 | +0.40% | |
| 7.63 | 7.74 | 7.57 | 7.59 | +0.66% | |
| 7.58 | 7.74 | 7.39 | 7.54 | 0.00% | |
| 7.28 | 7.67 | 7.26 | 7.54 | +3.57% | |
| 7.27 | 7.31 | 7.16 | 7.28 | -0.27% | |
| 7.21 | 7.40 | 7.18 | 7.30 | +2.82% | |
| 6.95 | 7.31 | 6.82 | 7.10 | +2.31% | |
| 6.81 | 6.96 | 6.78 | 6.94 | +2.06% | |
| 6.72 | 6.80 | 6.65 | 6.80 | +0.74% | |
| 6.91 | 7.09 | 6.74 | 6.75 | -3.16% | |
| 7.01 | 7.13 | 6.95 | 6.97 | -0.43% | |
| 6.72 | 7.01 | 6.71 | 7.00 | +5.26% | |
| 6.65 | 6.71 | 6.61 | 6.65 | -0.75% | |
| 6.73 | 6.76 | 6.66 | 6.70 | -0.89% | |
| 6.69 | 6.83 | 6.67 | 6.76 | +0.90% | |
| 6.55 | 6.71 | 6.53 | 6.70 | +1.82% | |
| 6.69 | 6.72 | 6.54 | 6.58 | -1.35% | |
| 6.63 | 6.69 | 6.58 | 6.67 | -0.30% | |
| 6.76 | 6.82 | 6.64 | 6.69 | -1.62% | |
| 6.67 | 6.84 | 6.67 | 6.80 | +1.95% | |
| 6.72 | 6.75 | 6.60 | 6.67 | -0.60% | |
| 6.72 | 6.75 | 6.66 | 6.71 | -0.45% | |
| 6.69 | 6.82 | 6.69 | 6.74 | +0.75% | |
| 6.81 | 6.83 | 6.68 | 6.69 | -1.76% | |
| 6.87 | 6.87 | 6.77 | 6.81 | -0.44% | |
| 7.01 | 7.01 | 6.84 | 6.84 | -2.43% | |
| 7.01 | 7.04 | 6.97 | 7.01 | +0.14% | |
| 7.05 | 7.08 | 6.97 | 7.00 | -0.85% | |
| 7.04 | 7.11 | 7.03 | 7.06 | +0.43% | |
| 7.10 | 7.13 | 7.03 | 7.03 | -0.99% | |
| 7.16 | 7.26 | 7.09 | 7.10 | -1.11% | |
| 7.24 | 7.29 | 7.12 | 7.18 | -1.24% | |
| 7.23 | 7.31 | 7.21 | 7.27 | +1.11% | |
| 7.10 | 7.22 | 7.10 | 7.19 | +1.27% | |
| 7.00 | 7.21 | 7.00 | 7.10 | +1.87% | |
| 7.04 | 7.05 | 6.93 | 6.97 | -0.43% | |
| 7.06 | 7.06 | 6.94 | 7.00 | -0.28% | |
| 6.96 | 7.08 | 6.96 | 7.02 | +0.72% | |
| 6.76 | 7.01 | 6.76 | 6.97 | +3.11% | |
| 6.73 | 6.83 | 6.73 | 6.76 | +0.60% | |
| 6.71 | 6.77 | 6.67 | 6.72 | +0.75% | |
| 6.74 | 6.75 | 6.67 | 6.67 | -1.04% | |
| 6.79 | 6.81 | 6.72 | 6.74 | -1.32% | |
| 6.77 | 6.83 | 6.75 | 6.83 | +1.34% | |
| 6.68 | 6.75 | 6.63 | 6.74 | +1.51% | |
| 6.54 | 6.69 | 6.54 | 6.64 | +0.45% | |
| 6.64 | 6.68 | 6.60 | 6.61 | -0.45% | |
| 6.63 | 6.70 | 6.60 | 6.64 | -0.15% | |
| 6.50 | 6.70 | 6.48 | 6.65 | +2.78% | |
| 6.42 | 6.48 | 6.38 | 6.47 | +0.78% | |
| 6.17 | 6.48 | 6.17 | 6.42 | +4.05% | |
| 6.20 | 6.32 | 6.13 | 6.17 | +0.65% | |
| 6.14 | 6.17 | 6.07 | 6.13 | -0.33% | |
| 6.09 | 6.17 | 6.09 | 6.15 | +0.99% | |
| 6.32 | 6.34 | 6.09 | 6.09 | -3.79% | |
| 6.27 | 6.34 | 6.19 | 6.33 | +0.64% | |
| 6.34 | 6.41 | 6.26 | 6.29 | -1.26% | |
| 6.37 | 6.46 | 6.37 | 6.37 | 0.00% | |
| 6.27 | 6.37 | 6.24 | 6.37 | +2.08% | |
| 6.20 | 6.27 | 6.18 | 6.24 | +0.65% | |
| 6.10 | 6.20 | 6.10 | 6.20 | -0.32% | |
| 6.26 | 6.29 | 6.19 | 6.22 | -1.11% | |
| 6.23 | 6.31 | 6.21 | 6.29 | +1.45% | |
| 6.17 | 6.21 | 6.14 | 6.20 | +0.49% | |
| 6.04 | 6.17 | 5.97 | 6.17 | +2.15% | |
| 5.99 | 6.06 | 5.97 | 6.04 | +0.33% | |
| 6.00 | 6.11 | 6.00 | 6.02 | 0.00% | |
| 6.16 | 6.28 | 6.00 | 6.02 | -4.29% | |
| 6.33 | 6.34 | 6.25 | 6.29 | -1.41% | |
| 6.44 | 6.47 | 6.37 | 6.38 | -0.93% | |
| 6.30 | 6.46 | 6.28 | 6.44 | +2.88% | |
| 6.34 | 6.35 | 6.25 | 6.26 | -1.42% | |
| 6.29 | 6.41 | 6.29 | 6.35 | +1.28% | |
| 6.30 | 6.31 | 6.26 | 6.27 | -1.10% | |
| 6.20 | 6.35 | 6.16 | 6.34 | +2.92% | |
| 6.10 | 6.19 | 6.08 | 6.16 | +2.16% | |
| 6.32 | 6.34 | 5.98 | 6.03 | -5.34% | |
| 6.42 | 6.43 | 6.34 | 6.37 | -0.16% | |
| 6.14 | 6.40 | 6.13 | 6.38 | +2.90% | |
| 6.15 | 6.21 | 6.11 | 6.20 | +1.97% | |
| 6.29 | 6.34 | 6.08 | 6.08 | -3.03% | |
| 6.28 | 6.30 | 6.22 | 6.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CFFN chart for longer ranges.