XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.03	38.03	38.03	38.03	38.03	-0.09%	1
Aug 27, 2026	38.03	38.07	38.03	38.07	38.07	0.16%	410
Aug 26, 2026	38.01	38.01	38.01	38.01	38.01	0.07%	21
Aug 25, 2026	37.96	38.00	37.96	37.98	37.98	0.04%	996
Aug 24, 2026	37.97	37.97	37.97	37.97	37.97	-0.04%	122
Aug 21, 2026	37.98	37.98	37.98	37.98	37.98	0.14%	9
Aug 20, 2026	37.96	37.96	37.93	37.93	37.93	-0.15%	139
Aug 19, 2026	37.94	37.99	37.93	37.99	37.99	0.15%	1,476
Aug 18, 2026	37.91	37.93	37.91	37.93	37.93	-0.08%	215
Aug 17, 2026	37.96	37.96	37.96	37.96	37.96	-0.09%	12
Aug 14, 2026	38.00	38.00	38.00	38.00	38.00	0.03%	76
Aug 13, 2026	37.99	37.99	37.99	37.99	37.99	0.11%	19
Aug 12, 2026	37.95	37.95	37.95	37.95	37.95	0.08%	216
Aug 11, 2026	37.93	37.93	37.89	37.92	37.92	-	1,410
Aug 10, 2026	37.90	37.92	37.90	37.92	37.92	0.01%	535
Aug 7, 2026	37.91	37.91	37.91	37.91	37.91	0.12%	11
Aug 6, 2026	37.87	37.88	37.84	37.87	37.87	-0.02%	44,352
Aug 5, 2026	37.87	37.87	37.87	37.87	37.87	0.03%	123
Aug 4, 2026	37.81	37.86	37.81	37.86	37.86	0.28%	159
Aug 3, 2026	37.76	37.76	37.76	37.76	37.76	0.29%	13
Jul 31, 2026	37.64	37.68	37.64	37.65	37.64	0.27%	2,069
Jul 30, 2026	37.49	37.57	37.49	37.55	37.55	0.53%	6,660
Jul 29, 2026	37.41	37.41	37.35	37.35	37.35	-0.44%	804
Jul 28, 2026	37.52	37.52	37.52	37.52	37.51	0.15%	6
Jul 27, 2026	37.39	37.46	37.39	37.46	37.46	0.11%	373
Jul 24, 2026	37.46	37.46	37.42	37.42	37.42	0.11%	336
Jul 23, 2026	37.38	37.41	37.38	37.38	37.38	-0.40%	1,212
Jul 22, 2026	37.53	37.53	37.53	37.53	37.53	-0.04%	302
Jul 21, 2026	37.53	37.55	37.53	37.55	37.55	0.27%	450
Jul 20, 2026	37.43	37.45	37.43	37.45	37.45	-	638
Jul 17, 2026	37.45	37.45	37.45	37.45	37.45	-0.25%	10
Jul 16, 2026	37.56	37.56	37.50	37.54	37.54	-0.13%	1,029
Jul 15, 2026	37.58	37.59	37.58	37.59	37.59	0.13%	684
Jul 14, 2026	37.54	37.54	37.54	37.54	37.54	0.16%	151
Jul 13, 2026	37.48	37.48	37.48	37.48	37.48	-0.16%	8
Jul 10, 2026	37.50	37.54	37.50	37.54	37.54	0.13%	573
Jul 9, 2026	37.49	37.49	37.49	37.49	37.49	0.17%	150
Jul 8, 2026	37.43	37.43	37.43	37.43	37.43	-0.06%	68
Jul 7, 2026	37.48	37.48	37.45	37.45	37.45	-0.08%	8,254
Jul 6, 2026	37.48	37.50	37.48	37.48	37.48	0.24%	527
Jul 2, 2026	37.34	37.39	37.34	37.39	37.39	0.02%	126
Jul 1, 2026	37.37	37.38	37.37	37.38	37.38	-0.03%	2,091
Jun 30, 2026	37.30	37.43	37.30	37.40	37.40	0.27%	5,464
Jun 29, 2026	37.31	37.31	37.30	37.30	37.30	0.36%	936
Jun 26, 2026	37.19	37.19	37.16	37.16	37.16	-0.01%	1,437
Jun 25, 2026	37.14	37.17	37.14	37.17	37.17	-	565
Jun 24, 2026	37.12	37.17	37.12	37.17	37.17	-0.03%	861
Jun 23, 2026	37.18	37.18	37.18	37.18	37.18	-0.30%	-
Jun 22, 2026	37.32	37.32	37.27	37.29	37.29	-0.13%	1,399
Jun 18, 2026	37.35	37.35	37.30	37.34	37.34	0.38%	1,203