XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.87	35.89	35.85	35.88	35.88	0.06%	12,191
Jan 22, 2026	35.88	35.88	35.85	35.86	35.86	0.14%	1,331
Jan 21, 2026	35.77	35.82	35.77	35.81	35.81	0.20%	1,885
Jan 20, 2026	35.78	35.78	35.72	35.74	35.74	-0.31%	4,178
Jan 16, 2026	35.83	35.85	35.83	35.85	35.85	0.06%	1,086
Jan 15, 2026	35.82	35.83	35.81	35.83	35.83	0.06%	3,945
Jan 14, 2026	35.77	35.83	35.76	35.81	35.81	-0.03%	5,231
Jan 13, 2026	35.80	35.84	35.79	35.82	35.82	-0.06%	1,895
Jan 12, 2026	35.80	35.84	35.79	35.84	35.84	0.06%	2,469
Jan 9, 2026	35.80	35.82	35.80	35.82	35.82	0.10%	2,156
Jan 8, 2026	35.76	35.79	35.76	35.79	35.79	-	39,288
Jan 7, 2026	35.77	35.79	35.77	35.79	35.78	-0.03%	2,316
Jan 6, 2026	35.78	35.80	35.77	35.80	35.79	0.07%	450
Jan 5, 2026	35.76	35.78	35.74	35.77	35.77	0.10%	559
Jan 2, 2026	35.77	35.77	35.70	35.73	35.73	0.05%	4,302
Dec 31, 2025	35.74	35.74	35.69	35.72	35.72	-0.04%	877
Dec 30, 2025	35.71	35.74	35.71	35.73	35.73	0.01%	1,030
Dec 29, 2025	35.69	35.73	35.69	35.73	35.72	0.03%	487
Dec 26, 2025	35.71	35.72	35.70	35.72	35.71	0.04%	239
Dec 24, 2025	35.67	35.70	35.67	35.70	35.70	0.07%	722
Dec 23, 2025	35.64	35.68	35.64	35.68	35.68	0.04%	7,511
Dec 22, 2025	35.65	35.66	35.62	35.66	35.66	0.13%	429
Dec 19, 2025	35.58	35.62	35.58	35.62	35.61	0.26%	5,867
Dec 18, 2025	35.54	35.56	35.52	35.52	35.52	0.17%	852
Dec 17, 2025	35.46	35.46	35.46	35.46	35.46	-0.18%	-
Dec 16, 2025	35.49	35.53	35.49	35.53	35.52	-	345
Dec 15, 2025	35.50	35.54	35.50	35.53	35.53	-	3,374
Dec 12, 2025	35.51	35.53	35.51	35.52	35.52	-0.07%	253
Dec 11, 2025	35.53	35.55	35.51	35.55	35.55	0.04%	364
Dec 10, 2025	35.48	35.55	35.47	35.53	35.53	0.17%	697
Dec 9, 2025	35.50	35.50	35.47	35.48	35.47	0.02%	242
Dec 8, 2025	35.44	35.47	35.44	35.47	35.47	-0.04%	582
Dec 5, 2025	35.48	35.48	35.48	35.48	35.48	0.10%	-
Dec 4, 2025	35.43	35.45	35.42	35.45	35.44	0.03%	7,054
Dec 3, 2025	35.41	35.44	35.41	35.44	35.44	0.12%	826
Dec 2, 2025	35.37	35.42	35.37	35.40	35.40	0.07%	841
Dec 1, 2025	35.36	35.40	35.35	35.37	35.37	-0.07%	7,668
Nov 28, 2025	35.35	35.40	35.35	35.40	35.40	0.16%	101
Nov 26, 2025	35.33	35.34	35.33	35.34	35.34	0.20%	314
Nov 25, 2025	35.28	35.28	35.25	35.27	35.27	0.22%	3,045
Nov 24, 2025	35.11	35.19	35.11	35.19	35.19	0.53%	311
Nov 21, 2025	34.90	35.06	34.90	35.01	35.01	0.33%	1,921
Nov 20, 2025	35.07	35.07	34.89	34.89	34.89	-0.43%	1,608
Nov 19, 2025	35.01	35.04	34.99	35.04	35.04	0.09%	3,753
Nov 18, 2025	34.93	35.01	34.93	35.01	35.01	-0.22%	2,472
Nov 17, 2025	35.04	35.09	35.04	35.09	35.09	-0.23%	1,053
Nov 14, 2025	35.11	35.17	35.11	35.17	35.17	0.11%	12,022
Nov 13, 2025	35.17	35.20	35.13	35.13	35.13	-0.31%	7,162
Nov 12, 2025	35.24	35.24	35.23	35.24	35.24	-0.10%	15,090
Nov 11, 2025	35.25	35.28	35.25	35.28	35.28	0.05%	220