XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.06	33.08	33.01	33.07	33.07	0.14%	16,080
Feb 20, 2025	32.99	33.03	32.99	33.03	33.03	-0.03%	163
Feb 19, 2025	33.06	33.06	33.04	33.04	33.04	0.03%	1,594
Feb 18, 2025	33.05	33.05	33.02	33.03	33.03	-	696
Feb 14, 2025	33.00	33.03	33.00	33.03	33.03	0.05%	43,927
Feb 13, 2025	33.01	33.01	33.01	33.01	33.01	0.09%	119
Feb 12, 2025	32.98	32.99	32.96	32.98	32.98	-0.06%	1,095
Feb 11, 2025	32.97	33.00	32.97	33.00	33.00	0.15%	2,114
Feb 10, 2025	33.04	33.04	32.95	32.95	32.95	-0.09%	446
Feb 7, 2025	32.98	32.98	32.98	32.98	32.98	0.03%	93
Feb 6, 2025	32.96	32.97	32.94	32.97	32.97	-0.02%	4,004
Feb 5, 2025	32.93	32.98	32.93	32.98	32.98	0.02%	3,403
Feb 4, 2025	32.92	32.97	32.92	32.97	32.97	0.05%	1,131
Feb 3, 2025	32.96	32.96	32.96	32.96	32.96	-0.02%	-
Jan 31, 2025	32.96	32.96	32.96	32.96	32.96	0.10%	-
Jan 30, 2025	32.91	32.93	32.91	32.93	32.93	-0.04%	2,510
Jan 29, 2025	32.90	32.94	32.90	32.94	32.94	0.11%	616
Jan 28, 2025	32.91	32.91	32.91	32.91	32.91	-0.03%	147
Jan 27, 2025	32.87	32.92	32.87	32.92	32.92	-0.06%	1,713
Jan 24, 2025	32.89	32.94	32.89	32.94	32.94	0.17%	177
Jan 23, 2025	32.88	32.92	32.88	32.88	32.88	-0.11%	3,402
Jan 22, 2025	32.87	32.92	32.87	32.92	32.92	0.02%	196
Jan 21, 2025	32.86	32.91	32.86	32.91	32.91	-	1,060
Jan 17, 2025	32.85	32.91	32.85	32.91	32.91	0.12%	2,421
Jan 16, 2025	32.83	32.87	32.83	32.87	32.87	0.12%	357
Jan 15, 2025	32.90	32.90	32.82	32.83	32.83	0.08%	3,876
Jan 14, 2025	32.77	32.80	32.76	32.80	32.80	0.03%	2,827
Jan 13, 2025	32.70	32.79	32.70	32.79	32.79	0.10%	1,859
Jan 10, 2025	32.72	32.79	32.71	32.76	32.76	-0.11%	3,157
Jan 8, 2025	32.74	32.80	32.74	32.80	32.80	0.02%	639
Jan 7, 2025	32.81	32.81	32.75	32.79	32.79	-0.06%	6,574
Jan 6, 2025	32.78	32.86	32.77	32.81	32.81	0.06%	3,988
Jan 3, 2025	32.75	32.79	32.75	32.79	32.79	0.15%	15,939
Jan 2, 2025	32.71	32.74	32.69	32.74	32.74	0.03%	2,326
Dec 31, 2024	32.70	32.73	32.70	32.73	32.73	0.08%	1,300
Dec 30, 2024	32.67	32.71	32.67	32.71	32.71	-0.08%	15,373
Dec 27, 2024	32.68	32.73	32.67	32.73	32.73	0.16%	2,440
Dec 26, 2024	32.70	32.70	32.67	32.68	32.68	-	773,870
Dec 24, 2024	32.66	32.71	32.62	32.68	32.68	-0.03%	193,904
Dec 23, 2024	32.63	32.71	32.60	32.69	32.69	0.19%	5,829
Dec 20, 2024	32.56	32.66	32.56	32.63	32.63	0.29%	4,292
Dec 19, 2024	32.54	32.56	32.49	32.54	32.54	-0.08%	7,896
Dec 18, 2024	32.69	32.69	32.53	32.56	32.56	-0.24%	3,735
Dec 17, 2024	32.64	32.64	32.64	32.64	32.64	-0.15%	2,152
Dec 16, 2024	32.65	32.73	32.65	32.69	32.69	0.02%	2,308
Dec 13, 2024	32.72	32.72	32.69	32.69	32.69	0.05%	331
Dec 12, 2024	32.63	32.67	32.63	32.67	32.67	-0.03%	2,695
Dec 11, 2024	32.64	32.68	32.63	32.68	32.68	0.09%	8,998
Dec 10, 2024	32.68	32.68	32.61	32.65	32.65	0.08%	920
Dec 9, 2024	32.66	32.66	32.63	32.63	32.63	-0.12%	744
Dec 6, 2024	32.67	32.67	32.66	32.66	32.66	0.07%	373
Dec 5, 2024	32.60	32.67	32.60	32.64	32.64	0.08%	2,506
Dec 4, 2024	32.65	32.68	32.60	32.62	32.62	-0.03%	6,812
Dec 3, 2024	32.63	32.63	32.63	32.63	32.63	-	293
Dec 2, 2024	32.65	32.65	32.61	32.63	32.63	0.05%	680
Nov 29, 2024	32.54	32.61	32.54	32.61	32.61	0.09%	967
Nov 27, 2024	32.56	32.58	32.52	32.58	32.58	0.03%	930
Nov 26, 2024	32.58	32.58	32.52	32.57	32.57	0.06%	1,850
Nov 25, 2024	32.50	32.59	32.49	32.55	32.55	0.15%	5,478
Nov 22, 2024	32.52	32.53	32.50	32.50	32.50	0.03%	1,899
Nov 21, 2024	32.44	32.52	32.41	32.49	32.49	0.08%	2,108
Nov 20, 2024	32.40	32.48	32.40	32.46	32.46	-0.08%	3,081
Nov 19, 2024	32.43	32.52	32.43	32.49	32.49	0.05%	2,882
Nov 18, 2024	32.45	32.51	32.41	32.48	32.48	0.12%	7,222
Nov 15, 2024	32.49	32.49	32.41	32.44	32.44	-0.20%	2,242
Nov 14, 2024	32.52	32.52	32.50	32.50	32.50	-0.02%	41,464
Nov 13, 2024	32.51	32.53	32.46	32.51	32.51	0.02%	6,947
Nov 12, 2024	32.45	32.51	32.45	32.50	32.50	0.02%	1,392
Nov 11, 2024	32.48	32.53	32.45	32.49	32.49	-	6,273
Nov 8, 2024	32.47	32.54	32.44	32.49	32.49	0.07%	54,194
Nov 7, 2024	32.46	32.50	32.46	32.47	32.47	0.12%	931
Nov 6, 2024	32.46	32.47	32.39	32.43	32.43	0.43%	1,565
Nov 5, 2024	32.29	32.30	32.27	32.29	32.29	0.30%	1,202
Nov 4, 2024	32.17	32.22	32.17	32.20	32.20	0.02%	3,142
Nov 1, 2024	32.19	32.19	32.19	32.19	32.19	0.15%	115
Oct 31, 2024	32.13	32.15	32.12	32.14	32.14	-0.36%	12,811
Oct 30, 2024	32.24	32.27	32.24	32.26	32.26	-0.07%	2,193
Oct 29, 2024	32.29	32.32	32.27	32.28	32.28	0.02%	1,976
Oct 28, 2024	32.26	32.27	32.26	32.27	32.27	0.14%	544
Oct 25, 2024	32.26	32.26	32.23	32.23	32.23	-0.03%	28,662
Oct 24, 2024	32.23	32.24	32.23	32.24	32.24	0.03%	136
Oct 23, 2024	32.22	32.25	32.22	32.23	32.23	-0.15%	1,339
Oct 22, 2024	32.28	32.28	32.27	32.27	32.27	0.04%	763
Oct 21, 2024	32.26	32.26	32.23	32.26	32.26	-0.03%	2,096
Oct 18, 2024	32.20	32.31	32.20	32.27	32.27	0.14%	3,593
Oct 17, 2024	32.25	32.25	32.20	32.23	32.23	0.11%	5,396
Oct 16, 2024	32.15	32.20	32.15	32.19	32.19	0.03%	6,570
Oct 15, 2024	32.19	32.19	32.16	32.18	32.18	-0.07%	3,559
Oct 14, 2024	32.19	32.21	32.19	32.21	32.21	0.12%	697
Oct 11, 2024	32.14	32.18	32.13	32.17	32.17	0.14%	5,131
Oct 10, 2024	32.14	32.15	32.12	32.12	32.12	-0.05%	1,264
Oct 9, 2024	32.09	32.15	32.09	32.14	32.14	0.15%	1,396
Oct 8, 2024	32.04	32.09	32.03	32.09	32.09	0.24%	3,127
Oct 7, 2024	32.08	32.08	32.01	32.01	32.01	-0.25%	632
Oct 4, 2024	32.07	32.09	32.07	32.09	32.09	0.22%	994
Oct 3, 2024	32.03	32.03	32.02	32.02	32.02	-0.05%	1,289
Oct 2, 2024	31.99	32.06	31.99	32.03	32.03	-	1,003
Oct 1, 2024	32.03	32.08	32.01	32.03	32.03	-0.25%	1,185
Sep 30, 2024	32.07	32.11	32.06	32.11	32.11	0.09%	1,254
Sep 27, 2024	32.11	32.11	32.08	32.08	32.08	-0.02%	375