CFFN: Capitol Federal Financial Inc.

As of Friday, August 22nd, 2025

$ 6.42

+0.39 +6.47%

Open: 6.05
High: 6.44
Low: 6.05
Volume: 1,019,576
Previous Close on Thursday, August 21st, 2025

$ 6.03

-0.08 -1.31%

Open: 6.10
High: 6.10
Low: 6.02
Volume: 399,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 6.05 6.44 6.05 6.42 1,019,576 +0.39 +6.47
2025-08-21 6.10 6.10 6.02 6.03 399,034 -0.08 -1.31
2025-08-20 6.13 6.14 6.07 6.11 497,883 0.00 0.00
2025-08-19 6.11 6.20 6.08 6.11 458,517 +0.01 +0.08
2025-08-18 6.08 6.11 6.05 6.11 380,835 +0.02 +0.25
2025-08-15 6.17 6.19 6.08 6.09 1,041,744 -0.04 -0.65
2025-08-14 6.09 6.15 6.07 6.13 484,874 -0.04 -0.65
2025-08-13 6.15 6.18 6.10 6.17 649,192 +0.09 +1.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.44
On 2025-08-22		 6.02
On 2025-08-21		 0.33 5.42 6.20
On 2025-08-19		 6.02
On 2025-08-21		 -2.90 6.16
10D 6.44
On 2025-08-22		 5.83
On 2025-08-11		 0.54 9.18 6.20
On 2025-08-19		 6.02
On 2025-08-21		 -2.90 6.11
20D 6.44
On 2025-08-22		 5.71
On 2025-08-04		 0.19 3.05 6.30
On 2025-07-29		 5.71
On 2025-08-04		 -9.37 6.02
WTD 6.44
On 2025-08-22		 6.02
On 2025-08-21		 0.33 5.42 6.20
On 2025-08-19		 6.02
On 2025-08-21		 -2.90 6.16
MTD 6.44
On 2025-08-22		 5.71
On 2025-08-04		 0.40 6.64 5.89
On 2025-08-01		 5.71
On 2025-08-04		 -3.06 5.99
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CBU

Community Financial System Inc.

60.23 +3.03 +5.30 301,899
BGS

B&G Foods Inc.

4.58 +0.11 +2.46 2,497,834
CFFN

Capitol Federal Financial Inc.

6.42 +0.39 +6.47 1,019,576