NasdaqGS - Delayed Quote • USD
Capitol Federal Financial, Inc. (CFFN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.0200 | 5.0500 | 4.8100 | 4.9600 | 4.9600 | 1,667,900 |
| Apr 24, 2024 | 5.3100 | 5.4200 | 4.9800 | 5.1800 | 5.1800 | 1,310,100 |
| Apr 23, 2024 | 5.2300 | 5.3300 | 5.2000 | 5.2800 | 5.2800 | 1,240,600 |
| Apr 22, 2024 | 5.3100 | 5.3400 | 5.2100 | 5.2100 | 5.2100 | 719,900 |
| Apr 19, 2024 | 5.1300 | 5.2900 | 5.0700 | 5.2800 | 5.2800 | 1,127,600 |
| Apr 18, 2024 | 5.1100 | 5.2200 | 5.1000 | 5.1600 | 5.1600 | 835,500 |
| Apr 17, 2024 | 5.1800 | 5.2000 | 5.0800 | 5.1200 | 5.1200 | 841,600 |
| Apr 16, 2024 | 5.1500 | 5.1800 | 5.0900 | 5.1000 | 5.1000 | 768,500 |
| Apr 15, 2024 | 5.3000 | 5.4000 | 5.1600 | 5.2100 | 5.2100 | 894,300 |
| Apr 12, 2024 | 5.2800 | 5.3500 | 5.2300 | 5.2900 | 5.2900 | 1,164,600 |
| Apr 11, 2024 | 5.3200 | 5.4100 | 5.2400 | 5.3300 | 5.3300 | 818,500 |
| Apr 10, 2024 | 5.4000 | 5.4000 | 5.1500 | 5.2600 | 5.2600 | 1,165,400 |
| Apr 9, 2024 | 5.5400 | 5.6000 | 5.5000 | 5.5300 | 5.5300 | 640,200 |
| Apr 8, 2024 | 5.4800 | 5.5500 | 5.4700 | 5.5000 | 5.5000 | 614,000 |
| Apr 5, 2024 | 5.5600 | 5.5700 | 5.4300 | 5.4600 | 5.4600 | 383,900 |
| Apr 4, 2024 | 5.6500 | 5.7000 | 5.5400 | 5.5700 | 5.5700 | 630,300 |
| Apr 3, 2024 | 5.6100 | 5.6700 | 5.5400 | 5.5500 | 5.5500 | 675,600 |
| Apr 2, 2024 | 5.6700 | 5.7300 | 5.5700 | 5.6600 | 5.6600 | 987,600 |
| Apr 1, 2024 | 5.9300 | 5.9300 | 5.7500 | 5.7600 | 5.7600 | 532,200 |
| Mar 28, 2024 | 5.9000 | 6.0400 | 5.9000 | 5.9600 | 5.9600 | 863,400 |
| Mar 27, 2024 | 5.6500 | 5.9000 | 5.6400 | 5.9000 | 5.9000 | 646,000 |
| Mar 26, 2024 | 5.6700 | 5.7200 | 5.5500 | 5.6000 | 5.6000 | 698,700 |
| Mar 25, 2024 | 5.6900 | 5.7400 | 5.6500 | 5.6600 | 5.6600 | 487,100 |
| Mar 22, 2024 | 5.8300 | 5.8600 | 5.6300 | 5.6300 | 5.6300 | 593,800 |
| Mar 21, 2024 | 5.7900 | 5.8800 | 5.4600 | 5.8100 | 5.8100 | 966,200 |
| Mar 20, 2024 | 5.4500 | 5.8300 | 5.4100 | 5.7500 | 5.7500 | 917,400 |
| Mar 19, 2024 | 5.6000 | 5.6600 | 5.5100 | 5.5100 | 5.5100 | 828,000 |
| Mar 18, 2024 | 5.8100 | 5.8100 | 5.5900 | 5.6000 | 5.6000 | 1,018,600 |
| Mar 15, 2024 | 5.6700 | 5.8600 | 5.6700 | 5.8300 | 5.8300 | 2,388,600 |
| Mar 14, 2024 | 5.7900 | 5.8000 | 5.6600 | 5.6900 | 5.6900 | 1,044,000 |
| Mar 13, 2024 | 5.7300 | 5.8900 | 5.7300 | 5.8300 | 5.8300 | 820,000 |
| Mar 12, 2024 | 5.8300 | 5.8300 | 5.6800 | 5.7600 | 5.7600 | 814,600 |
| Mar 11, 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8300 | 5.8300 | 519,100 |
| Mar 8, 2024 | 5.9000 | 5.9700 | 5.8600 | 5.8900 | 5.8900 | 704,000 |
| Mar 7, 2024 | 5.9100 | 5.9400 | 5.7900 | 5.8300 | 5.8300 | 846,100 |
| Mar 6, 2024 | 5.8300 | 5.8600 | 5.6600 | 5.8400 | 5.8400 | 1,359,000 |
| Mar 5, 2024 | 5.5700 | 5.9400 | 5.5300 | 5.8100 | 5.8100 | 1,388,800 |
| Mar 4, 2024 | 5.6500 | 5.7300 | 5.5500 | 5.5700 | 5.5700 | 883,200 |
| Mar 1, 2024 | 5.7500 | 5.7900 | 5.6400 | 5.6500 | 5.6500 | 815,900 |
| Feb 29, 2024 | 5.8800 | 5.9500 | 5.7600 | 5.7900 | 5.7900 | 1,090,000 |
| Feb 28, 2024 | 5.6700 | 5.8000 | 5.6300 | 5.7300 | 5.7300 | 1,101,200 |
| Feb 27, 2024 | 5.7800 | 5.8400 | 5.7200 | 5.7400 | 5.7400 | 742,000 |
| Feb 26, 2024 | 5.8000 | 5.8700 | 5.7200 | 5.7500 | 5.7500 | 705,400 |
| Feb 23, 2024 | 5.8600 | 5.9100 | 5.7800 | 5.8400 | 5.8400 | 583,400 |
| Feb 22, 2024 | 5.9100 | 5.9700 | 5.8000 | 5.8600 | 5.8600 | 799,500 |
| Feb 21, 2024 | 5.8900 | 5.9500 | 5.8200 | 5.9400 | 5.9400 | 795,300 |
| Feb 20, 2024 | 5.8100 | 5.9800 | 5.7700 | 5.9000 | 5.9000 | 755,300 |
| Feb 16, 2024 | 6.0000 | 6.0300 | 5.8100 | 5.8900 | 5.8900 | 832,300 |
| Feb 15, 2024 | 5.9800 | 6.1200 | 5.9400 | 6.0700 | 6.0700 | 932,600 |
| Feb 14, 2024 | 5.9000 | 5.9900 | 5.7900 | 5.9000 | 5.9000 | 998,700 |
| Feb 13, 2024 | 5.9500 | 5.9700 | 5.7200 | 5.8000 | 5.8000 | 1,405,800 |
| Feb 12, 2024 | 6.1200 | 6.2500 | 6.1000 | 6.1600 | 6.1600 | 1,046,600 |
| Feb 9, 2024 | 5.9200 | 6.1200 | 5.8400 | 6.1100 | 6.1100 | 1,047,100 |
| Feb 8, 2024 | 5.8400 | 6.0300 | 5.8400 | 5.9200 | 5.9200 | 927,400 |
| Feb 7, 2024 | 5.8900 | 5.9000 | 5.7400 | 5.8300 | 5.8300 | 1,226,000 |
| Feb 6, 2024 | 6.0400 | 6.1000 | 5.9000 | 5.9100 | 5.9100 | 903,900 |
| Feb 5, 2024 | 6.0900 | 6.1000 | 5.8700 | 6.0300 | 6.0300 | 1,442,000 |
| Feb 2, 2024 | 6.1800 | 6.2900 | 6.0600 | 6.1900 | 6.1900 | 1,238,200 |
| Feb 1, 2024 | 0.0850 Dividend | |||||
| Feb 1, 2024 | 6.2900 | 6.4000 | 6.1400 | 6.3400 | 6.3400 | 1,245,600 |
| Jan 31, 2024 | 6.5000 | 6.5700 | 6.3400 | 6.3400 | 6.2550 | 1,675,300 |
| Jan 30, 2024 | 6.5300 | 6.6100 | 6.5000 | 6.5800 | 6.4918 | 727,100 |
| Jan 29, 2024 | 6.4000 | 6.5800 | 6.3500 | 6.5600 | 6.4721 | 945,700 |
| Jan 26, 2024 | 6.4400 | 6.5900 | 6.4100 | 6.4400 | 6.3537 | 1,256,100 |
| Jan 25, 2024 | 6.1700 | 6.5300 | 6.1300 | 6.4000 | 6.3142 | 1,294,700 |
| Jan 24, 2024 | 6.0800 | 6.2600 | 6.0300 | 6.0400 | 5.9590 | 1,367,500 |
| Jan 23, 2024 | 6.2000 | 6.2100 | 6.0600 | 6.0800 | 5.9985 | 682,200 |
| Jan 22, 2024 | 6.0300 | 6.2500 | 6.0000 | 6.1500 | 6.0675 | 871,200 |
| Jan 19, 2024 | 5.8800 | 5.9700 | 5.7900 | 5.9700 | 5.8900 | 604,700 |
| Jan 18, 2024 | 5.8500 | 5.8600 | 5.7400 | 5.8400 | 5.7617 | 723,500 |
| Jan 17, 2024 | 5.7100 | 5.8400 | 5.6900 | 5.8400 | 5.7617 | 861,800 |
| Jan 16, 2024 | 5.9000 | 5.9700 | 5.7800 | 5.8200 | 5.7420 | 677,000 |
| Jan 12, 2024 | 6.1200 | 6.1600 | 5.8700 | 6.0000 | 5.9196 | 625,200 |
| Jan 11, 2024 | 6.1100 | 6.1400 | 5.9000 | 6.0600 | 5.9788 | 941,000 |
| Jan 10, 2024 | 5.9500 | 6.1900 | 5.9500 | 6.1800 | 6.0971 | 861,400 |
| Jan 9, 2024 | 6.0000 | 6.0400 | 5.9100 | 6.0000 | 5.9196 | 669,200 |
| Jan 8, 2024 | 6.1600 | 6.1700 | 6.0400 | 6.1000 | 6.0182 | 702,400 |
| Jan 5, 2024 | 6.0700 | 6.2400 | 6.0700 | 6.1600 | 6.0774 | 1,065,600 |
| Jan 4, 2024 | 6.2200 | 6.3100 | 6.1200 | 6.1300 | 6.0478 | 781,500 |
| Jan 3, 2024 | 6.3900 | 6.4400 | 6.1800 | 6.2000 | 6.1169 | 764,900 |
| Jan 2, 2024 | 6.3900 | 6.5500 | 6.3100 | 6.4400 | 6.3537 | 742,700 |
| Dec 29, 2023 | 6.5600 | 6.5800 | 6.4200 | 6.4500 | 6.3635 | 913,000 |
| Dec 28, 2023 | 6.6400 | 6.6500 | 6.5600 | 6.5900 | 6.5016 | 485,200 |
| Dec 27, 2023 | 6.7700 | 6.7800 | 6.6600 | 6.6700 | 6.5806 | 596,000 |
| Dec 26, 2023 | 6.7300 | 6.8000 | 6.6700 | 6.7700 | 6.6792 | 755,200 |
| Dec 22, 2023 | 6.6700 | 6.8000 | 6.6300 | 6.6900 | 6.6003 | 953,600 |
| Dec 21, 2023 | 6.6300 | 6.7300 | 6.5800 | 6.6200 | 6.5312 | 565,600 |
| Dec 20, 2023 | 6.6400 | 6.8200 | 6.4800 | 6.5600 | 6.4721 | 1,130,800 |
| Dec 19, 2023 | 6.4400 | 6.6500 | 6.4200 | 6.6400 | 6.5510 | 1,157,100 |
| Dec 18, 2023 | 6.4700 | 6.6100 | 6.3900 | 6.4200 | 6.3339 | 1,323,100 |
| Dec 15, 2023 | 6.5900 | 6.5900 | 6.3900 | 6.4700 | 6.3833 | 2,171,000 |
| Dec 14, 2023 | 6.3100 | 6.5300 | 6.3100 | 6.4500 | 6.3635 | 1,959,100 |
| Dec 13, 2023 | 5.7900 | 6.1700 | 5.7400 | 6.1600 | 6.0774 | 1,452,100 |
| Dec 12, 2023 | 5.7600 | 5.8600 | 5.6800 | 5.8100 | 5.7321 | 625,200 |
| Dec 11, 2023 | 5.7800 | 5.7800 | 5.6600 | 5.7700 | 5.6926 | 922,200 |
| Dec 8, 2023 | 5.7900 | 5.8800 | 5.7600 | 5.7800 | 5.7025 | 654,900 |
| Dec 7, 2023 | 5.7300 | 5.7900 | 5.6600 | 5.7800 | 5.7025 | 929,900 |
| Dec 6, 2023 | 5.7400 | 5.8400 | 5.6800 | 5.6800 | 5.6038 | 815,100 |
| Dec 5, 2023 | 5.8600 | 5.8600 | 5.6500 | 5.7100 | 5.6334 | 718,800 |
| Dec 4, 2023 | 5.5800 | 5.8700 | 5.5800 | 5.8700 | 5.7913 | 1,197,400 |
| Dec 1, 2023 | 5.3800 | 5.6300 | 5.2900 | 5.6200 | 5.5447 | 2,080,700 |
| Nov 30, 2023 | 5.4900 | 5.5700 | 5.3400 | 5.3900 | 5.3177 | 999,200 |
| Nov 29, 2023 | 5.4300 | 5.5500 | 5.3900 | 5.4700 | 5.3967 | 1,007,900 |
| Nov 28, 2023 | 5.2400 | 5.3800 | 5.1400 | 5.3300 | 5.2585 | 612,000 |
| Nov 27, 2023 | 5.1600 | 5.2200 | 5.1300 | 5.2100 | 5.1402 | 1,064,100 |
| Nov 24, 2023 | 5.1900 | 5.2300 | 5.1700 | 5.1800 | 5.1106 | 365,300 |
| Nov 22, 2023 | 5.2500 | 5.4700 | 5.1500 | 5.1900 | 5.1204 | 652,800 |
| Nov 21, 2023 | 5.2600 | 5.2600 | 5.1700 | 5.2000 | 5.1303 | 597,200 |
| Nov 20, 2023 | 5.3200 | 5.3900 | 5.2500 | 5.3000 | 5.2289 | 645,300 |
| Nov 17, 2023 | 5.3000 | 5.4300 | 5.2600 | 5.3100 | 5.2388 | 1,145,700 |
| Nov 16, 2023 | 5.3900 | 5.3900 | 5.2200 | 5.2300 | 5.1599 | 755,600 |
| Nov 15, 2023 | 5.4000 | 5.4700 | 5.3100 | 5.3700 | 5.2980 | 933,300 |
| Nov 14, 2023 | 5.2700 | 5.4700 | 5.2300 | 5.4300 | 5.3572 | 1,358,300 |
| Nov 13, 2023 | 5.0700 | 5.1400 | 4.9800 | 5.0700 | 5.0020 | 438,500 |
| Nov 10, 2023 | 5.1900 | 5.2000 | 5.0600 | 5.0800 | 5.0119 | 737,700 |
| Nov 9, 2023 | 5.4000 | 5.4100 | 5.1300 | 5.1600 | 5.0908 | 709,800 |
| Nov 8, 2023 | 5.4300 | 5.4500 | 5.3500 | 5.3900 | 5.3177 | 697,200 |
| Nov 7, 2023 | 5.5400 | 5.5400 | 5.4400 | 5.4500 | 5.3769 | 587,500 |
| Nov 6, 2023 | 5.5000 | 5.6100 | 5.4400 | 5.5800 | 5.5052 | 844,500 |
| Nov 3, 2023 | 5.5000 | 5.6600 | 5.4500 | 5.5300 | 5.4559 | 1,060,100 |
| Nov 2, 2023 | 0.0850 Dividend | |||||
| Nov 2, 2023 | 5.0600 | 5.3300 | 5.0600 | 5.3300 | 5.2585 | 934,700 |
| Nov 1, 2023 | 5.1900 | 5.2200 | 5.0700 | 5.1100 | 4.9576 | 942,200 |
| Oct 31, 2023 | 5.2000 | 5.2700 | 5.1300 | 5.2000 | 5.0449 | 1,454,700 |
| Oct 30, 2023 | 4.9500 | 5.1200 | 4.9500 | 5.0500 | 4.8994 | 784,600 |
| Oct 27, 2023 | 5.1300 | 5.1600 | 4.8800 | 4.9200 | 4.7733 | 1,709,000 |
| Oct 26, 2023 | 4.5300 | 5.1700 | 4.5300 | 5.0000 | 4.8509 | 2,233,000 |
| Oct 25, 2023 | 4.2800 | 4.5400 | 4.2700 | 4.4800 | 4.3464 | 1,578,000 |
| Oct 24, 2023 | 4.3700 | 4.4300 | 4.2200 | 4.2400 | 4.1136 | 974,000 |
| Oct 23, 2023 | 4.3200 | 4.4300 | 4.3100 | 4.3500 | 4.2203 | 666,800 |
| Oct 20, 2023 | 4.4800 | 4.5500 | 4.3500 | 4.3600 | 4.2300 | 1,045,000 |
| Oct 19, 2023 | 4.5100 | 4.6100 | 4.4500 | 4.4600 | 4.3270 | 892,800 |
| Oct 18, 2023 | 4.6400 | 4.6400 | 4.4800 | 4.5100 | 4.3755 | 696,400 |
| Oct 17, 2023 | 4.5800 | 4.7300 | 4.5700 | 4.6500 | 4.5113 | 1,071,600 |
| Oct 16, 2023 | 4.5200 | 4.6100 | 4.4500 | 4.5800 | 4.4434 | 1,184,300 |
| Oct 13, 2023 | 4.6900 | 4.7200 | 4.4700 | 4.4800 | 4.3464 | 410,900 |
| Oct 12, 2023 | 4.7800 | 4.7800 | 4.6500 | 4.6700 | 4.5308 | 410,800 |
| Oct 11, 2023 | 4.8200 | 4.8700 | 4.7100 | 4.7900 | 4.6472 | 517,700 |
| Oct 10, 2023 | 4.6600 | 4.8600 | 4.6600 | 4.8300 | 4.6860 | 831,800 |
| Oct 9, 2023 | 4.6300 | 4.7100 | 4.5900 | 4.6600 | 4.5210 | 508,900 |
| Oct 6, 2023 | 4.6100 | 4.7000 | 4.5600 | 4.6500 | 4.5113 | 883,500 |
| Oct 5, 2023 | 4.5800 | 4.6800 | 4.5700 | 4.6600 | 4.5210 | 677,700 |
| Oct 4, 2023 | 4.5800 | 4.5800 | 4.4900 | 4.5800 | 4.4434 | 494,700 |
| Oct 3, 2023 | 4.6000 | 4.6400 | 4.5500 | 4.5600 | 4.4240 | 660,100 |
| Oct 2, 2023 | 4.7500 | 4.8000 | 4.6100 | 4.6200 | 4.4822 | 1,015,700 |
| Sep 29, 2023 | 4.6900 | 4.8300 | 4.6500 | 4.7700 | 4.6278 | 882,900 |
| Sep 28, 2023 | 4.6300 | 4.7100 | 4.6300 | 4.6500 | 4.5113 | 874,800 |
| Sep 27, 2023 | 4.6700 | 4.6700 | 4.5800 | 4.6200 | 4.4822 | 1,005,000 |
| Sep 26, 2023 | 4.8800 | 4.8900 | 4.6300 | 4.6400 | 4.5016 | 930,000 |
| Sep 25, 2023 | 4.9000 | 4.9700 | 4.8500 | 4.9200 | 4.7733 | 776,100 |
| Sep 22, 2023 | 4.9500 | 5.0100 | 4.8700 | 4.9100 | 4.7636 | 793,200 |
| Sep 21, 2023 | 4.9500 | 5.0400 | 4.8700 | 4.9400 | 4.7927 | 1,378,200 |
| Sep 20, 2023 | 5.0300 | 5.2100 | 4.9900 | 4.9900 | 4.8412 | 820,800 |
| Sep 19, 2023 | 5.1200 | 5.1600 | 4.8200 | 4.9600 | 4.8121 | 1,296,200 |
| Sep 18, 2023 | 5.2900 | 5.2900 | 5.1200 | 5.1200 | 4.9673 | 927,200 |
| Sep 15, 2023 | 5.4100 | 5.4100 | 5.2200 | 5.2500 | 5.0935 | 3,162,900 |
| Sep 14, 2023 | 5.2800 | 5.4500 | 5.2400 | 5.4300 | 5.2681 | 1,573,700 |
| Sep 13, 2023 | 5.3800 | 5.3800 | 5.2100 | 5.2300 | 5.0741 | 820,900 |
| Sep 12, 2023 | 5.4200 | 5.4700 | 5.3500 | 5.3700 | 5.2099 | 794,700 |
| Sep 11, 2023 | 5.6100 | 5.6600 | 5.4000 | 5.4100 | 5.2487 | 693,100 |
| Sep 8, 2023 | 5.5300 | 5.6400 | 5.5200 | 5.6100 | 5.4427 | 723,900 |
| Sep 7, 2023 | 5.5500 | 5.6100 | 5.5000 | 5.5200 | 5.3554 | 732,400 |
| Sep 6, 2023 | 5.6500 | 5.7900 | 5.5400 | 5.5500 | 5.3845 | 558,800 |
| Sep 5, 2023 | 5.7400 | 5.7400 | 5.5700 | 5.6400 | 5.4718 | 922,600 |
| Sep 1, 2023 | 5.7100 | 5.8000 | 5.7000 | 5.7900 | 5.6174 | 1,063,600 |
| Aug 31, 2023 | 5.7700 | 5.7800 | 5.6600 | 5.6700 | 5.5009 | 636,600 |
| Aug 30, 2023 | 5.7700 | 5.8100 | 5.7400 | 5.7700 | 5.5980 | 432,400 |
| Aug 29, 2023 | 5.7400 | 5.8400 | 5.7400 | 5.8000 | 5.6271 | 526,100 |
| Aug 28, 2023 | 5.8500 | 5.9000 | 5.7900 | 5.8100 | 5.6368 | 446,000 |
| Aug 25, 2023 | 5.9300 | 6.0000 | 5.7800 | 5.8000 | 5.6271 | 448,700 |
| Aug 24, 2023 | 5.9700 | 6.1100 | 5.9000 | 5.9300 | 5.7532 | 604,500 |
| Aug 23, 2023 | 6.0000 | 6.0500 | 5.9500 | 6.0000 | 5.8211 | 511,200 |
| Aug 22, 2023 | 6.1000 | 6.1600 | 6.0000 | 6.0100 | 5.8308 | 882,700 |
| Aug 21, 2023 | 6.1900 | 6.2200 | 6.0500 | 6.0900 | 5.9084 | 895,800 |
| Aug 18, 2023 | 6.0700 | 6.2900 | 6.0500 | 6.2200 | 6.0345 | 2,352,800 |
| Aug 17, 2023 | 6.0000 | 6.1100 | 5.9900 | 6.1100 | 5.9278 | 620,500 |
| Aug 16, 2023 | 6.0400 | 6.1100 | 5.9900 | 6.0000 | 5.8211 | 530,000 |
| Aug 15, 2023 | 6.1200 | 6.1800 | 6.0400 | 6.0500 | 5.8696 | 727,300 |
| Aug 14, 2023 | 6.2700 | 6.2700 | 6.1500 | 6.2000 | 6.0151 | 541,200 |
| Aug 11, 2023 | 6.2800 | 6.3500 | 6.2700 | 6.3100 | 6.1218 | 543,000 |
| Aug 10, 2023 | 6.3700 | 6.4100 | 6.2700 | 6.3100 | 6.1218 | 570,900 |
| Aug 9, 2023 | 6.3700 | 6.3700 | 6.2700 | 6.3400 | 6.1510 | 851,000 |
| Aug 8, 2023 | 6.2800 | 6.3900 | 6.1100 | 6.3800 | 6.1898 | 656,300 |
| Aug 7, 2023 | 6.4000 | 6.4100 | 6.3400 | 6.3800 | 6.1898 | 819,300 |
| Aug 4, 2023 | 6.3300 | 6.4400 | 6.3300 | 6.3800 | 6.1898 | 715,900 |
| Aug 3, 2023 | 0.0850 Dividend | |||||
| Aug 3, 2023 | 6.4500 | 6.4700 | 6.3300 | 6.4000 | 6.2092 | 604,700 |
| Aug 2, 2023 | 6.5600 | 6.5700 | 6.4400 | 6.5300 | 6.2528 | 610,000 |
| Aug 1, 2023 | 6.6000 | 6.6600 | 6.4900 | 6.6400 | 6.3582 | 663,000 |
| Jul 31, 2023 | 6.6700 | 6.7100 | 6.5700 | 6.6300 | 6.3486 | 624,300 |
| Jul 28, 2023 | 6.6600 | 6.7300 | 6.6200 | 6.6700 | 6.3869 | 1,494,200 |
| Jul 27, 2023 | 6.8600 | 6.8700 | 6.4900 | 6.6300 | 6.3486 | 2,175,500 |
| Jul 26, 2023 | 6.6400 | 6.8800 | 6.5900 | 6.8600 | 6.5688 | 1,178,900 |
| Jul 25, 2023 | 6.6100 | 6.6600 | 6.5200 | 6.6000 | 6.3199 | 1,299,800 |
| Jul 24, 2023 | 6.4400 | 6.6300 | 6.4400 | 6.6200 | 6.3390 | 633,000 |
| Jul 21, 2023 | 6.5700 | 6.5800 | 6.4200 | 6.4400 | 6.1666 | 541,000 |
| Jul 20, 2023 | 6.6000 | 6.6000 | 6.4300 | 6.5400 | 6.2624 | 610,300 |
| Jul 19, 2023 | 6.4300 | 6.6300 | 6.3900 | 6.6000 | 6.3199 | 666,600 |
| Jul 18, 2023 | 6.2700 | 6.4300 | 6.2600 | 6.4000 | 6.1283 | 979,900 |
| Jul 17, 2023 | 6.1800 | 6.3100 | 6.1700 | 6.2500 | 5.9847 | 713,900 |
| Jul 14, 2023 | 6.3200 | 6.3200 | 6.0900 | 6.1700 | 5.9081 | 660,800 |
| Jul 13, 2023 | 6.4200 | 6.4400 | 6.2600 | 6.2700 | 6.0039 | 872,900 |
| Jul 12, 2023 | 6.3300 | 6.4500 | 6.3300 | 6.3700 | 6.0996 | 548,800 |
| Jul 11, 2023 | 6.1400 | 6.2400 | 6.0700 | 6.2300 | 5.9656 | 729,400 |
| Jul 10, 2023 | 6.1100 | 6.2400 | 6.0600 | 6.1300 | 5.8698 | 573,800 |
| Jul 7, 2023 | 5.9900 | 6.1700 | 5.9800 | 6.1400 | 5.8794 | 904,000 |
| Jul 6, 2023 | 6.0900 | 6.0900 | 5.8900 | 6.0000 | 5.7453 | 546,500 |
| Jul 5, 2023 | 6.2200 | 6.2500 | 6.1400 | 6.1500 | 5.8890 | 449,100 |
| Jul 3, 2023 | 6.1900 | 6.2600 | 6.1500 | 6.2600 | 5.9943 | 311,800 |
| Jun 30, 2023 | 6.2900 | 6.3100 | 6.1600 | 6.1700 | 5.9081 | 534,800 |
| Jun 29, 2023 | 6.2200 | 6.2700 | 6.1900 | 6.2500 | 5.9847 | 472,300 |
| Jun 28, 2023 | 6.1500 | 6.2000 | 6.0700 | 6.1600 | 5.8985 | 710,900 |
| Jun 27, 2023 | 6.1500 | 6.2100 | 6.0800 | 6.1600 | 5.8985 | 412,200 |
| Jun 26, 2023 | 6.1000 | 6.2200 | 6.0900 | 6.1300 | 5.8698 | 448,800 |
| Jun 23, 2023 | 6.1300 | 6.2100 | 6.0300 | 6.0900 | 5.8315 | 953,400 |
| Jun 22, 2023 | 6.3000 | 6.3100 | 6.1400 | 6.2100 | 5.9464 | 782,900 |
| Jun 21, 2023 | 6.3500 | 6.4200 | 6.3100 | 6.3200 | 6.0517 | 540,900 |
| Jun 20, 2023 | 6.5900 | 6.6300 | 6.3900 | 6.3900 | 6.1188 | 631,200 |
| Jun 16, 2023 | 6.5700 | 6.6100 | 6.3800 | 6.5800 | 6.3007 | 2,908,100 |
| Jun 15, 2023 | 6.3500 | 6.5200 | 6.3500 | 6.5100 | 6.2337 | 1,145,000 |
| Jun 14, 2023 | 6.5400 | 6.6300 | 6.3500 | 6.3800 | 6.1092 | 686,200 |
| Jun 13, 2023 | 6.4500 | 6.5600 | 6.3800 | 6.5400 | 6.2624 | 760,600 |
| Jun 12, 2023 | 6.4900 | 6.5800 | 6.3600 | 6.4000 | 6.1283 | 789,000 |
| Jun 9, 2023 | 6.5700 | 6.6000 | 6.4600 | 6.4900 | 6.2145 | 666,600 |
| Jun 8, 2023 | 6.7500 | 6.7600 | 6.4800 | 6.5700 | 6.2911 | 723,400 |
| Jun 7, 2023 | 6.5900 | 6.8500 | 6.5800 | 6.7700 | 6.4826 | 902,700 |
| Jun 6, 2023 | 6.1900 | 6.5900 | 6.1900 | 6.5200 | 6.2432 | 879,300 |
| Jun 5, 2023 | 6.3700 | 6.3800 | 6.1000 | 6.1900 | 5.9273 | 825,200 |
| Jun 2, 2023 | 6.1800 | 6.4200 | 6.1400 | 6.4000 | 6.1283 | 840,500 |
| Jun 1, 2023 | 5.9900 | 6.2000 | 5.9600 | 6.0900 | 5.8315 | 681,300 |
| May 31, 2023 | 6.0600 | 6.0600 | 5.8700 | 5.9800 | 5.7262 | 1,181,100 |
| May 30, 2023 | 6.1300 | 6.1900 | 5.9900 | 6.1200 | 5.8602 | 668,800 |
| May 26, 2023 | 6.0500 | 6.1600 | 5.9800 | 6.1500 | 5.8890 | 641,100 |
| May 25, 2023 | 6.0700 | 6.1200 | 6.0000 | 6.0800 | 5.8219 | 605,000 |
| May 24, 2023 | 6.0800 | 6.1400 | 6.0400 | 6.0600 | 5.8028 | 607,700 |
| May 23, 2023 | 5.9900 | 6.2300 | 5.9500 | 6.1000 | 5.8411 | 1,087,700 |
| May 22, 2023 | 5.8600 | 5.9700 | 5.8000 | 5.9400 | 5.6879 | 948,400 |
| May 19, 2023 | 5.9600 | 6.0400 | 5.7000 | 5.8100 | 5.5634 | 1,246,100 |
| May 18, 2023 | 5.8200 | 5.8900 | 5.7500 | 5.8700 | 5.6208 | 907,200 |
| May 17, 2023 | 5.5600 | 5.8500 | 5.4500 | 5.8100 | 5.5634 | 1,214,500 |
| May 16, 2023 | 5.5300 | 5.5800 | 5.4700 | 5.4700 | 5.2378 | 706,300 |
| May 15, 2023 | 5.4300 | 5.5800 | 5.4000 | 5.5200 | 5.2857 | 719,700 |
| May 12, 2023 | 5.4100 | 5.4200 | 5.3000 | 5.4100 | 5.1804 | 566,500 |
| May 11, 2023 | 5.3700 | 5.4400 | 5.3200 | 5.3800 | 5.1516 | 609,900 |
| May 10, 2023 | 5.5600 | 5.5600 | 5.4000 | 5.4400 | 5.2091 | 536,900 |
| May 9, 2023 | 5.5000 | 5.5400 | 5.3900 | 5.4800 | 5.2474 | 700,800 |
| May 8, 2023 | 5.7500 | 5.8300 | 5.5100 | 5.5200 | 5.2857 | 731,800 |
| May 5, 2023 | 5.7700 | 5.9300 | 5.5600 | 5.6700 | 5.4293 | 1,144,800 |
| May 4, 2023 | 0.0850 Dividend | |||||
| May 4, 2023 | 5.4500 | 5.5800 | 5.2500 | 5.5400 | 5.3048 | 1,312,300 |
| May 3, 2023 | 5.7000 | 5.8100 | 5.5500 | 5.6400 | 5.3192 | 1,551,500 |
| May 2, 2023 | 6.0100 | 6.0200 | 5.6100 | 5.6800 | 5.3569 | 1,224,100 |
| May 1, 2023 | 6.1800 | 6.2000 | 5.9600 | 6.0100 | 5.6682 | 1,352,400 |
| Apr 28, 2023 | 6.3900 | 6.4500 | 6.1700 | 6.2000 | 5.8474 | 922,600 |
| Apr 27, 2023 | 6.4500 | 6.4900 | 6.3100 | 6.3800 | 6.0171 | 1,389,900 |
| Apr 26, 2023 | 6.3200 | 6.6300 | 6.3200 | 6.4500 | 6.0831 | 811,600 |
Related Tickers
FFIC Flushing Financial Corporation
11.38
-2.57%
CFB CrossFirst Bankshares, Inc.
12.49
-1.73%
SPFI South Plains Financial, Inc.
26.52
-0.79%
WNEB Western New England Bancorp, Inc.
6.66
+2.15%
TCBX Third Coast Bancshares, Inc.
19.51
-1.12%
BRKL Brookline Bancorp, Inc.
8.42
-11.74%
WSFS WSFS Financial Corporation
44.53
-1.22%
ALRS Alerus Financial Corporation
20.54
-2.19%
FFNW First Financial Northwest, Inc.
20.50
0.00%
SSBI Summit State Bank
10.00
-1.86%