6.22
price up icon1.97%   0.12
after-market 시간 외 거래: 6.22
loading

Capitol Federal Financial 주식 (CFFN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $6.29 $6.08 $0.215 676,975.0 +1.97%
2025-06-30 $6.17 $6.08 $0.085 692,281.0 +0.49%
2025-06-27 $6.14 $6.03 $0.115 1,782,808.0 -0.49%
2025-06-26 $6.12 $5.94 $0.175 631,616.0 +2.87%
2025-06-25 $5.96 $5.89 $0.07 631,640.0 -0.50%
2025-06-24 $6.05 $5.92 $0.13 963,305.0 +0.85%
2025-06-23 $5.91 $5.71 $0.195 598,910.0 +2.25%
2025-06-20 $5.91 $5.76 $0.14 2,694,863.0 -0.69%
2025-06-18 $5.87 $5.76 $0.11 1,218,263.0 +0.87%
2025-06-17 $5.88 $5.77 $0.11 727,141.0 -1.54%
2025-06-16 $5.96 $5.86 $0.11 856,725.0 +0.34%
2025-06-13 $5.93 $5.80 $0.128 1,293,590.0 -2.34%
2025-06-12 $5.99 $5.87 $0.115 1,153,736.0 +0.00%
2025-06-11 $6.00 $5.91 $0.09 1,241,072.0 +0.50%
2025-06-10 $5.96 $5.81 $0.15 1,051,818.0 +2.23%
2025-06-09 $5.86 $5.77 $0.09 861,199.0 +0.69%
2025-06-06 $5.80 $5.71 $0.09 764,980.0 +1.58%
2025-06-05 $5.77 $5.64 $0.125 964,648.0 +0.00%
2025-06-04 $5.76 $5.65 $0.11 1,182,980.0 -0.87%
2025-06-03 $5.75 $5.62 $0.125 654,542.0 +1.41%

Capitol Federal Financial 주식 (CFFN) 연도별 가격 이력

이 심층 분석에서는 Capitol Federal Financial 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capitol Federal Financial 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Capitol Federal Financial 주식 (CFFN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $6.29 $6.08 $0.215 676,975.0 +0.00%
2025-06 $6.29 $5.59 $0.70 21,243,742.0 +8.93%
2025-05 $5.92 $5.51 $0.41 22,518,498.0 +0.71%
2025-04 $5.76 $4.90 $0.865 19,912,231.0 +1.25%
2025-03 $6.20 $5.51 $0.68 13,715,974.0 -5.41%
2025-02 $6.25 $5.75 $0.505 10,479,848.0 -0.50%
2025-01 $6.06 $5.51 $0.545 13,448,430.0 +0.68%

Capitol Federal Financial 주식 (CFFN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.89 $5.82 $1.07 15,704,593.0 -11.38%
2024-11 $7.20 $6.25 $0.95 12,402,846.0 +3.65%
2024-10 $6.78 $5.49 $1.29 15,158,420.0 +10.36%
2024-09 $6.18 $5.51 $0.67 14,882,840.0 -2.83%
2024-08 $6.32 $5.43 $0.885 16,940,117.0 -4.91%
2024-07 $6.82 $5.32 $1.50 18,543,314.0 +15.12%
2024-06 $5.60 $4.97 $0.63 17,239,691.0 +6.19%
2024-05 $5.34 $4.78 $0.56 15,335,161.0 +8.39%
2024-04 $5.93 $4.75 $1.17 19,484,428.0 -19.97%
2024-03 $6.04 $5.41 $0.63 18,606,965.0 +2.94%
2024-02 $6.40 $5.63 $0.7667 19,770,786.0 -8.68%
2024-01 $6.61 $5.69 $0.92 18,838,513.0 -1.71%

Capitol Federal Financial 주식 (CFFN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $6.82 $5.29 $1.53 21,474,367.0 +19.67%
2023-11 $5.66 $4.98 $0.6753 17,087,931.0 +3.65%
2023-10 $5.27 $4.22 $1.05 20,694,128.0 +9.01%
2023-09 $5.80 $4.58 $1.22 20,723,807.0 -15.87%
2023-08 $6.66 $5.66 $1.00 16,213,291.0 -14.48%
2023-07 $6.88 $5.88 $0.995 16,513,418.0 +7.46%
2023-06 $6.85 $5.96 $0.89 17,007,016.0 +3.18%
2023-05 $6.23 $5.25 $0.985 20,135,527.0 -3.55%
2023-04 $6.94 $6.17 $0.77 16,876,285.0 -7.88%
2023-03 $8.36 $6.62 $1.74 33,186,398.0 -19.79%
2023-02 $8.79 $8.29 $0.50 13,954,693.0 +0.24%
2023-01 $8.93 $7.85 $1.08 14,206,846.0 -3.24%
banks_regional DB
$28.71
price down icon 1.95%
banks_regional NWG
$13.89
price down icon 1.84%
banks_regional NU
$13.64
price down icon 0.58%
banks_regional LYG
$4.23
price down icon 0.47%
banks_regional MFG
$5.62
price up icon 1.08%
banks_regional USB
$46.49
price up icon 2.74%
자본화:     |  볼륨(24시간):