CFFN: Capitol Federal Financial Inc.

As of Friday, May 22nd, 2026

$ 7.75

-0.04 -0.51%

Open: 7.82
High: 7.85
Low: 7.73
Volume: 649,178
Previous Close on Thursday, May 21st, 2026

$ 7.79

+0.01 +0.13%

Open: 7.72
High: 7.80
Low: 7.68
Volume: 71,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 7.82 7.85 7.73 7.75 649,178 -0.04 -0.51
2026-05-21 7.72 7.80 7.68 7.79 71,874 +0.01 +0.13
2026-05-20 7.67 7.83 7.63 7.78 1,019,232 +0.15 +1.97
2026-05-19 7.61 7.69 7.57 7.63 565,129 0.00 0.00
2026-05-18 7.53 7.67 7.52 7.63 53,153 +0.11 +1.46
2026-05-15 7.60 7.61 7.47 7.52 935,372 -0.12 -1.57
2026-05-14 7.66 7.74 7.61 7.64 542,009 +0.06 +0.79
2026-05-13 7.61 7.68 7.56 7.58 690,304 -0.10 -1.30
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 7.85
On 2026-05-22		 7.52
On 2026-05-18		 0.23 3.06 7.83
On 2026-05-20		 7.68
On 2026-05-21		 -1.98 7.72
10D 7.85
On 2026-05-11		 7.47
On 2026-05-15		 -0.10 -1.27 7.85
On 2026-05-11		 7.47
On 2026-05-15		 -4.90 7.68
20D 7.97
On 2026-04-28		 7.47
On 2026-05-15		 0.06 0.78 7.97
On 2026-04-28		 7.47
On 2026-05-15		 -6.28 7.72
WTD 7.85
On 2026-05-22		 7.52
On 2026-05-18		 0.23 3.06 7.83
On 2026-05-20		 7.68
On 2026-05-21		 -1.98 7.72
MTD 7.90
On 2026-05-08		 7.47
On 2026-05-15		 0.07 0.91 7.90
On 2026-05-08		 7.47
On 2026-05-15		 -5.51 7.71
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

234.34 +2.61 +1.13 5,461,490
CHD

Church & Dwight Company Inc.

96.25 +0.61 +0.64 1,038,271
IWS

iShares Russell Midcap Value ETF

158.62 +1.08 +0.69 135,693
CUBI

Customers Bancorp Inc.

75.15 -0.54 -0.71 297,223
CFFN

Capitol Federal Financial Inc.

7.75 -0.04 -0.51 649,178