Stockscreener 앱 받기
7.64
1.19%
0.09
Capitol Federal Financial 주식 (CFFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $7.67 | $7.45 | $0.22 | 737,370.0 | +1.19% |
| 2026-02-12 | $7.66 | $7.47 | $0.19 | 1,020,475.0 | +0.13% |
| 2026-02-11 | $7.66 | $7.42 | $0.235 | 889,172.0 | +0.00% |
| 2026-02-10 | $7.61 | $7.49 | $0.125 | 752,109.0 | -0.53% |
| 2026-02-09 | $7.64 | $7.54 | $0.105 | 686,302.0 | -0.26% |
| 2026-02-06 | $7.67 | $7.54 | $0.12 | 825,664.0 | -0.26% |
| 2026-02-05 | $7.67 | $7.53 | $0.14 | 1,056,441.0 | +0.40% |
| 2026-02-04 | $7.74 | $7.57 | $0.175 | 765,210.0 | +0.66% |
| 2026-02-03 | $7.74 | $7.39 | $0.3458 | 1,401,458.0 | +0.00% |
| 2026-02-02 | $7.67 | $7.26 | $0.4066 | 1,351,555.0 | +3.57% |
| 2026-01-30 | $7.31 | $7.16 | $0.155 | 994,532.0 | -0.27% |
| 2026-01-29 | $7.40 | $7.18 | $0.22 | 1,155,550.0 | +2.82% |
| 2026-01-28 | $7.30 | $6.82 | $0.485 | 1,881,506.0 | +2.31% |
| 2026-01-27 | $6.96 | $6.78 | $0.18 | 989,400.0 | +2.06% |
| 2026-01-26 | $6.80 | $6.65 | $0.15 | 764,511.0 | +0.74% |
| 2026-01-23 | $7.09 | $6.74 | $0.3549 | 745,915.0 | -3.16% |
| 2026-01-22 | $7.13 | $6.95 | $0.185 | 860,505.0 | -0.43% |
| 2026-01-21 | $7.01 | $6.71 | $0.30 | 1,044,035.0 | +5.26% |
| 2026-01-20 | $6.71 | $6.61 | $0.105 | 695,602.0 | -0.75% |
| 2026-01-16 | $6.76 | $6.66 | $0.105 | 1,160,608.0 | -0.89% |
| 2026-01-15 | $6.83 | $6.67 | $0.155 | 1,027,921.0 | +0.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $7.74 | $7.26 | $0.4816 | 10,223,126.0 | +4.95% |
| 2026-01 | $7.40 | $6.53 | $0.875 | 19,045,302.0 | +6.90% |
Capitol Federal Financial 주식 (CFFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.30 | $6.54 | $0.765 | 20,860,091.0 | +3.48% |
| 2025-11 | $6.70 | $5.97 | $0.73 | 13,839,158.0 | +9.44% |
| 2025-10 | $6.47 | $5.97 | $0.501 | 16,020,015.0 | -4.88% |
| 2025-09 | $6.62 | $6.25 | $0.37 | 13,959,677.0 | -2.01% |
| 2025-08 | $6.53 | $5.71 | $0.815 | 13,032,627.0 | +7.64% |
| 2025-07 | $6.48 | $5.99 | $0.4852 | 14,255,969.0 | -1.31% |
| 2025-06 | $6.17 | $5.59 | $0.57 | 20,566,767.0 | +6.83% |
| 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
| 월 | 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% |
0.33%
자본화:
|
볼륨(24시간):