CFFN: Capitol Federal Financial Inc.

As of Wednesday, October 29th, 2025

$ 6.02

-0.27 -4.29%

Open: 6.16
High: 6.28
Low: 6.00
Volume: 1,142,042
Previous Close on Tuesday, October 28th, 2025

$ 6.29

-0.09 -1.41%

Open: 6.33
High: 6.34
Low: 6.25
Volume: 559,143
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-29 6.16 6.28 6.00 6.02 1,142,042 -0.27 -4.29
2025-10-28 6.33 6.34 6.25 6.29 559,143 -0.09 -1.41
2025-10-27 6.44 6.47 6.37 6.38 633,944 -0.06 -0.93
2025-10-24 6.30 6.46 6.28 6.44 870,142 +0.18 +2.88
2025-10-23 6.34 6.35 6.25 6.26 509,471 -0.09 -1.42
2025-10-22 6.29 6.41 6.29 6.35 627,334 +0.08 +1.28
2025-10-21 6.30 6.31 6.26 6.27 555,297 -0.07 -1.10
2025-10-20 6.20 6.35 6.16 6.34 604,162 +0.18 +2.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.47
On 2025-10-27
6.00
On 2025-10-29
-0.33 -5.20 6.47
On 2025-10-27
6.00
On 2025-10-29
-7.34 6.28
10D 6.47
On 2025-10-27
5.98
On 2025-10-16
-0.35 -5.49 6.47
On 2025-10-27
6.00
On 2025-10-29
-7.34 6.25
20D 6.47
On 2025-10-27
5.98
On 2025-10-16
-0.24 -3.83 6.47
On 2025-10-27
6.00
On 2025-10-29
-7.34 6.27
WTD 6.47
On 2025-10-27
6.00
On 2025-10-29
-0.42 -6.52 6.47
On 2025-10-27
6.00
On 2025-10-29
-7.34 6.23
MTD 6.47
On 2025-10-27
5.98
On 2025-10-16
-0.33 -5.20 6.47
On 2025-10-27
6.00
On 2025-10-29
-7.34 6.27
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
EIX

Edison International

55.39 -0.66 -1.18 3,807,281
FICO

Fair Isaac Corporation

1,566.90 -99.74 -5.98 258,757
ASIX

AdvanSix Inc.

19.40 -0.27 -1.37 305,145
HWKN

Hawkins Inc.

158.58 -6.65 -4.02 162,185
CFFN

Capitol Federal Financial Inc.

6.02 -0.27 -4.29 1,142,042