XFLH Capital Corporation XFLH
NYSE · United States · Finance
$10.08+0.02 (+0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.08 | +0.20% | $10.07 | $10.08 | $10.07 | 130.20K |
| 2026-10-01 | $10.06 | +0.10% | $10.06 | $10.06 | $10.06 | 10.00K |
| 2026-09-30 | $10.05 | -0.10% | $10.06 | $10.06 | $10.05 | 6.00K |
| 2026-09-29 | $10.06 | +0.20% | $10.06 | $10.06 | $10.06 | 300 |
| 2026-09-28 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-09-25 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-09-24 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-09-23 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-09-22 | $10.04 | -0.20% | $10.04 | $10.04 | $10.02 | 116.70K |
| 2026-09-21 | $10.06 | +0.60% | $10.01 | $10.06 | $10.01 | 2.30K |
| 2026-09-18 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-09-17 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-09-16 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-09-15 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-09-14 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 400 |
| 2026-09-11 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 400 |
| 2026-09-10 | $10.00 | +0.10% | $10.00 | $10.00 | $10.00 | 26.50K |
| 2026-09-09 | $9.99 | -0.10% | $9.99 | $9.99 | $9.99 | 200 |
| 2026-09-08 | $10.00 | +0.40% | $10.00 | $10.00 | $9.99 | 1.60K |
| 2026-09-04 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 0 |
| 2026-09-03 | $9.96 | -0.90% | $9.96 | $9.96 | $9.96 | 200 |
| 2026-09-02 | $10.05 | 0.00% | $10.07 | $10.07 | $10.04 | 19.90K |
| 2026-09-01 | $10.05 | +0.10% | $10.05 | $10.05 | $10.05 | 500 |
| 2026-08-31 | $10.04 | 0.00% | $10.02 | $10.04 | $10.02 | 600 |
| 2026-08-28 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-27 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-26 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-25 | $10.04 | -0.20% | $10.04 | $10.04 | $9.99 | 1.00K |
| 2026-08-24 | $10.06 | +0.10% | $10.05 | $10.06 | $10.05 | 1.00K |
| 2026-08-21 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 1.20K |
| 2026-08-20 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 0 |
| 2026-08-19 | $10.05 | +0.70% | $10.04 | $10.05 | $10.04 | 17.70K |
| 2026-08-18 | $9.98 | 0.00% | $9.98 | $9.98 | $9.98 | 0 |
| 2026-08-17 | $9.98 | 0.00% | $9.98 | $9.98 | $9.98 | 0 |
| 2026-08-14 | $9.98 | 0.00% | $9.98 | $9.98 | $9.98 | 0 |
| 2026-08-13 | $9.98 | -0.50% | $9.98 | $9.98 | $9.98 | 1.60K |
| 2026-08-12 | $10.03 | -0.10% | $10.03 | $10.03 | $10.03 | 400 |
| 2026-08-11 | $10.04 | +0.10% | $10.04 | $10.04 | $10.04 | 300 |
| 2026-08-10 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 0 |
| 2026-08-07 | $10.03 | +0.30% | $10.02 | $10.03 | $10.02 | 1.50K |
| 2026-08-06 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-08-05 | $10.00 | +0.40% | $10.00 | $10.00 | $10.00 | 51.40K |
| 2026-08-04 | $9.96 | -0.40% | $9.96 | $9.96 | $9.96 | 600 |
| 2026-08-03 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 300 |
| 2026-07-31 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-07-30 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 100 |
| 2026-07-29 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 200 |
| 2026-07-28 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-07-27 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-07-24 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 4.40K |
| 2026-07-23 | $10.00 | 0.00% | $9.98 | $10.00 | $9.98 | 12.10K |
| 2026-07-22 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-07-21 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 8.90K |
| 2026-07-20 | $10.00 | +0.20% | $10.02 | $10.04 | $10.00 | 37.20K |
| 2026-07-17 | $9.98 | -0.40% | $10.00 | $10.00 | $9.97 | 34.00K |
| 2026-07-16 | $10.02 | 0.00% | $9.99 | $10.02 | $9.98 | 33.30K |
| 2026-07-15 | $10.02 | +0.30% | $10.02 | $10.02 | $10.02 | 400 |
| 2026-07-14 | $9.99 | 0.00% | $9.99 | $9.99 | $9.99 | 400 |
| 2026-07-13 | $9.99 | +0.20% | $9.99 | $9.99 | $9.99 | 5.10K |
| 2026-07-10 | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 0 |
| 2026-07-09 | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 0 |
| 2026-07-08 | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 0 |
| 2026-07-07 | $9.97 | -0.30% | $10.00 | $10.00 | $9.97 | 1.00K |
| 2026-07-06 | $10.00 | 0.00% | $9.99 | $10.00 | $9.99 | 600 |
| 2026-07-02 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 5.40K |
| 2026-07-01 | $10.00 | +0.30% | $10.00 | $10.00 | $10.00 | 200 |
| 2026-06-30 | $9.97 | 0.00% | $9.98 | $9.98 | $9.97 | 30.20K |
| 2026-06-29 | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 0 |
| 2026-06-26 | $9.97 | -0.10% | $9.97 | $9.97 | $9.97 | 500 |
| 2026-06-25 | $9.98 | 0.00% | $9.98 | $9.98 | $9.98 | 0 |
| 2026-06-24 | $9.98 | +0.20% | $9.98 | $9.98 | $9.98 | 50.00K |
| 2026-06-23 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 0 |
| 2026-06-22 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 100 |
| 2026-06-18 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 0 |
| 2026-06-17 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 0 |
| 2026-06-16 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 100 |
| 2026-06-15 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 0 |
| 2026-06-12 | $9.96 | -0.10% | $9.96 | $9.96 | $9.96 | 38.00K |
| 2026-06-11 | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 200 |
| 2026-06-10 | $9.97 | -0.10% | $10.00 | $10.00 | $9.97 | 19.40K |
| 2026-06-09 | $9.98 | +0.20% | $10.00 | $10.00 | $9.97 | 117.70K |
| 2026-06-08 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 0 |
| 2026-06-05 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 0 |
| 2026-06-04 | $9.96 | 0.00% | $9.96 | $9.96 | $9.96 | 1.10K |
| 2026-06-03 | $9.96 | -0.20% | $9.99 | $9.99 | $9.96 | 3.30K |
| 2026-06-02 | $9.98 | -0.20% | $9.95 | $9.99 | $9.95 | 3.40K |
| 2026-06-01 | $10.00 | +0.30% | $10.00 | $10.05 | $10.00 | 2.60K |
| 2026-05-29 | $9.97 | +0.30% | $9.97 | $9.98 | $9.97 | 2.60K |
| 2026-05-28 | $9.94 | 0.00% | $9.94 | $9.94 | $9.94 | 0 |
| 2026-05-27 | $9.94 | -0.10% | $9.98 | $9.98 | $9.94 | 2.90K |