C&F Financial Corporation
CFFINASDAQFinancial Services● Active
$74.56
$-0.34(-0.45%)
Market Cap$242645231
P/E Ratio—
52W High$80.99
52W Low$57.09
C&F Financial Corporation（CFFI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cffi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.90
Feb 10, 2025
-17.1% from here
5-Year Low5Y
$33.51
Apr 17, 2024
+122.5% from low
IPO Priceadj.
$21.00
May 7, 1998
+255.0% since IPO
1 Year Ago
$65.41
Jun 9, 2025
+14.0% in 1Y
5 Years Ago
$51.30
Jun 9, 2021
+45.3% in 5Y
10 Years Ago
$42.43
Jun 9, 2016
+75.7% in 10Y
Historical Price Data · CFFI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $74.26 | $74.70 | $73.71 | $74.56 | $74.56 | 3K | +0.40% |
| Jun 5, 2026 | $72.11 | $75.50 | $72.11 | $74.90 | $74.90 | 7K | +3.87% |
| Jun 4, 2026 | $70.45 | $72.79 | $70.45 | $72.79 | $72.79 | 2K | +3.32% |
| Jun 3, 2026 | $72.22 | $72.25 | $70.38 | $70.38 | $70.38 | 7K | -2.55% |
| Jun 2, 2026 | $72.56 | $73.07 | $72.56 | $73.07 | $73.07 | 2K | +0.70% |
| Jun 1, 2026 | $72.76 | $73.55 | $72.76 | $73.55 | $73.55 | 2K | +1.09% |
| May 29, 2026 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 4K | +0.00% |
| May 28, 2026 | $73.57 | $76.48 | $73.34 | $74.49 | $74.49 | 5K | +1.25% |
| May 27, 2026 | $73.99 | $75.00 | $73.99 | $74.10 | $74.10 | 5K | +0.15% |
| May 26, 2026 | $72.39 | $74.98 | $71.68 | $74.03 | $74.03 | 13K | +2.27% |
| May 22, 2026 | $72.48 | $73.90 | $72.05 | $72.17 | $72.17 | 12K | -0.43% |
| May 21, 2026 | $73.07 | $73.25 | $73.07 | $73.25 | $73.25 | 4K | +0.25% |
| May 20, 2026 | $72.97 | $73.83 | $72.97 | $73.83 | $73.83 | 4K | +1.18% |
| May 19, 2026 | $71.85 | $72.67 | $71.85 | $72.00 | $72.00 | 3K | +0.21% |
| May 18, 2026 | $72.05 | $72.78 | $72.05 | $72.23 | $72.23 | 3K | +0.25% |
| May 15, 2026 | $74.67 | $76.86 | $72.11 | $72.11 | $72.11 | 5K | -3.43% |
| May 14, 2026 | $75.42 | $75.48 | $75.42 | $75.48 | $75.48 | 3K | +0.08% |
| May 13, 2026 | $72.20 | $74.74 | $72.20 | $74.74 | $74.74 | 5K | +3.52% |
| May 12, 2026 | $73.60 | $73.60 | $72.17 | $72.17 | $72.17 | 3K | -1.94% |
| May 11, 2026 | $69.44 | $74.38 | $69.44 | $73.35 | $73.35 | 3K | +5.63% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CFFI
Jan 1 → Dec 31 · 6 years2026+2.1%$73.04 → $74.56
+2.1%
2025+2.0%$71.18 → $72.59
+2.0%
2024+3.6%$68.76 → $71.25
+3.6%
2023+15.1%$59.22 → $68.19
+15.1%
2022+15.1%$50.61 → $58.27
+15.1%
2021-0.2%$51.31 → $51.19
-0.2%
Best Year2023 · +15.1%
Worst Year2021 · -0.2%
Positive Years5 / 6
Avg Annual Return+6.3%
6Y Total Return+45.3%
6Y CAGR~+6.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CFFI?
If you invested $1,000 in CFFI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,757
Total Return+75.7%
CAGR~+5.8% / yr
Profit+$757
Based on Jun 9, 2016 · $42.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
C&F Financial Corporation（CFFI）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $74.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CFFI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CFFI 历史股价FMP 日线复权 OHLCV