XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	34.85	35.21	34.85	35.21	35.21	1.66%	449
Mar 30, 2026	34.85	34.85	34.61	34.63	34.63	-0.26%	2,722
Mar 27, 2026	34.86	34.87	34.65	34.72	34.72	-0.74%	8,857
Mar 26, 2026	35.23	35.23	34.98	34.98	34.98	-1.01%	2,728
Mar 25, 2026	35.36	35.38	35.32	35.34	35.34	0.37%	415
Mar 24, 2026	35.21	35.21	35.21	35.21	35.20	-0.25%	1,846
Mar 23, 2026	35.29	35.29	35.29	35.29	35.29	0.71%	4
Mar 20, 2026	35.04	35.04	35.04	35.04	35.04	-0.89%	226
Mar 19, 2026	35.25	35.36	35.25	35.36	35.36	-0.03%	185
Mar 18, 2026	35.37	35.37	35.37	35.37	35.37	-0.73%	14
Mar 17, 2026	35.65	35.65	35.63	35.63	35.63	0.17%	813
Mar 16, 2026	35.59	35.59	35.53	35.57	35.57	0.63%	1,812
Mar 13, 2026	35.41	35.41	35.35	35.35	35.35	-0.30%	331
Mar 12, 2026	35.53	35.55	35.46	35.46	35.45	-0.74%	506
Mar 11, 2026	35.72	35.72	35.72	35.72	35.72	0.03%	247
Mar 10, 2026	35.86	35.86	35.71	35.71	35.71	-0.15%	880
Mar 9, 2026	35.38	35.77	35.38	35.77	35.77	0.47%	342
Mar 6, 2026	35.65	35.67	35.58	35.60	35.60	-0.75%	9,692
Mar 5, 2026	35.85	35.89	35.75	35.87	35.87	-0.23%	5,132
Mar 4, 2026	35.91	35.95	35.90	35.95	35.95	0.40%	1,507
Mar 3, 2026	35.67	35.81	35.57	35.81	35.81	-0.44%	726
Mar 2, 2026	35.74	36.01	35.74	35.97	35.97	0.06%	4,959
Feb 27, 2026	35.95	35.99	35.92	35.95	35.95	-0.20%	6,591
Feb 26, 2026	36.05	36.07	35.96	36.02	36.02	-0.28%	2,615
Feb 25, 2026	36.09	36.12	36.05	36.12	36.12	0.34%	4,547
Feb 24, 2026	35.91	36.01	35.91	36.00	36.00	0.41%	12,049
Feb 23, 2026	36.04	36.04	35.80	35.85	35.85	-0.64%	25,202
Feb 20, 2026	36.07	36.09	36.01	36.08	36.08	0.12%	35,059
Feb 19, 2026	36.06	36.06	36.02	36.04	36.04	0.03%	771
Feb 18, 2026	36.05	36.05	36.03	36.03	36.03	-0.07%	749
Feb 17, 2026	36.04	36.05	36.02	36.05	36.05	0.10%	921
Feb 13, 2026	36.02	36.04	35.98	36.02	36.02	0.15%	4,056
Feb 12, 2026	36.00	36.03	35.95	35.96	35.96	-0.03%	5,993
Feb 11, 2026	35.99	35.99	35.97	35.97	35.97	-0.07%	30,541
Feb 10, 2026	36.00	36.00	35.97	36.00	36.00	0.03%	206
Feb 9, 2026	35.98	35.98	35.96	35.98	35.98	0.03%	1,667
Feb 6, 2026	35.98	35.98	35.97	35.97	35.97	0.27%	428
Feb 5, 2026	35.88	35.90	35.83	35.87	35.87	-0.09%	6,067
Feb 4, 2026	35.90	35.92	35.90	35.91	35.91	-0.04%	683
Feb 3, 2026	35.91	35.94	35.87	35.92	35.92	-0.11%	2,501
Feb 2, 2026	35.92	35.96	35.92	35.96	35.96	0.09%	3,923
Jan 30, 2026	35.91	35.93	35.88	35.93	35.93	0.02%	3,919
Jan 29, 2026	35.84	35.92	35.84	35.92	35.92	-	4,596
Jan 28, 2026	35.93	35.94	35.89	35.92	35.92	-	836
Jan 27, 2026	35.90	35.92	35.90	35.92	35.92	0.03%	131
Jan 26, 2026	35.88	35.92	35.88	35.91	35.91	0.08%	489
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