XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.15	37.15	37.12	37.12	37.12	-0.61%	626
Jun 4, 2026	37.35	37.35	37.35	37.35	37.35	0.15%	3
Jun 3, 2026	37.29	37.30	37.29	37.30	37.30	-0.12%	656
Jun 2, 2026	37.35	37.35	37.34	37.34	37.34	-	1,209
Jun 1, 2026	37.30	37.34	37.30	37.34	37.34	0.04%	2,966
May 29, 2026	37.32	37.33	37.31	37.33	37.33	0.11%	378
May 28, 2026	37.27	37.29	37.26	37.29	37.29	0.15%	620
May 27, 2026	37.23	37.23	37.23	37.23	37.23	0.03%	135
May 26, 2026	37.22	37.22	37.22	37.22	37.22	0.13%	100
May 22, 2026	37.17	37.17	37.17	37.17	37.17	0.11%	-
May 21, 2026	37.13	37.13	37.13	37.13	37.13	0.15%	-
May 20, 2026	37.03	37.08	37.03	37.08	37.08	0.24%	100
May 19, 2026	36.97	36.99	36.97	36.99	36.99	-0.19%	240
May 18, 2026	37.03	37.06	36.99	37.06	37.06	0.08%	1,799
May 15, 2026	37.03	37.03	37.03	37.03	37.03	-0.18%	2
May 14, 2026	37.09	37.09	37.09	37.09	37.09	0.12%	22
May 13, 2026	37.01	37.05	37.01	37.05	37.05	0.15%	3,055
May 12, 2026	36.97	36.99	36.97	36.99	36.99	-0.03%	909
May 11, 2026	37.02	37.02	36.98	37.00	37.00	-0.03%	896
May 8, 2026	37.04	37.04	36.99	37.01	37.01	0.20%	765
May 7, 2026	36.94	36.94	36.94	36.94	36.94	-0.12%	53
May 6, 2026	36.98	36.98	36.98	36.98	36.98	0.43%	-
May 5, 2026	36.80	36.83	36.80	36.82	36.82	0.25%	563
May 4, 2026	36.78	36.78	36.73	36.73	36.73	-0.20%	465
May 1, 2026	36.82	36.82	36.81	36.81	36.81	0.12%	1,785
Apr 30, 2026	36.69	36.76	36.67	36.76	36.76	0.35%	599
Apr 29, 2026	36.65	36.67	36.58	36.63	36.63	-0.03%	1,265
Apr 28, 2026	36.58	36.64	36.58	36.64	36.64	-0.12%	487
Apr 27, 2026	36.61	36.69	36.61	36.69	36.69	0.05%	1,164
Apr 24, 2026	36.64	36.67	36.64	36.67	36.66	0.28%	1,100
Apr 23, 2026	36.50	36.56	36.50	36.56	36.56	-0.16%	1,634
Apr 22, 2026	36.59	36.62	36.55	36.62	36.62	0.40%	778
Apr 21, 2026	36.59	36.60	36.48	36.48	36.48	-0.26%	267,935
Apr 20, 2026	36.57	36.57	36.57	36.57	36.57	-0.15%	-
Apr 17, 2026	36.63	36.63	36.63	36.63	36.63	0.49%	78
Apr 16, 2026	36.46	36.46	36.45	36.45	36.45	-	307
Apr 15, 2026	36.45	36.48	36.34	36.45	36.45	0.24%	2,198
Apr 14, 2026	36.28	36.36	36.27	36.36	36.36	0.45%	1,372
Apr 13, 2026	36.02	36.21	36.02	36.19	36.19	0.44%	810
Apr 10, 2026	36.06	36.08	36.04	36.04	36.04	-0.08%	21,071
Apr 9, 2026	36.01	36.10	36.01	36.07	36.07	0.37%	902
Apr 8, 2026	35.91	35.93	35.91	35.93	35.93	1.26%	555
Apr 7, 2026	35.30	35.49	35.30	35.49	35.49	-0.06%	1,007
Apr 6, 2026	35.48	35.51	35.48	35.51	35.51	0.26%	1,585
Apr 2, 2026	35.36	35.42	35.35	35.42	35.42	0.11%	1,352
Apr 1, 2026	35.31	35.49	35.31	35.38	35.38	0.49%	2,376
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