XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	38.38	38.46	38.37	38.43	38.43	0.16%	5,532
Oct 8, 2026	38.39	38.39	38.36	38.36	38.36	-0.10%	5,077
Oct 7, 2026	38.41	38.42	38.38	38.40	38.40	-0.04%	4,157
Oct 6, 2026	38.43	38.44	38.42	38.42	38.41	0.12%	1,063
Oct 5, 2026	38.36	38.38	38.32	38.37	38.37	0.18%	1,552
Oct 2, 2026	38.30	38.33	38.30	38.30	38.30	0.14%	1,341
Oct 1, 2026	38.23	38.27	38.16	38.25	38.25	0.04%	4,931
Sep 30, 2026	38.31	38.31	38.24	38.24	38.23	-	1,090
Sep 29, 2026	38.28	38.29	38.22	38.24	38.24	-0.04%	24,278
Sep 28, 2026	38.29	38.29	38.24	38.25	38.25	-0.16%	4,584
Sep 25, 2026	38.30	38.31	38.24	38.31	38.31	0.22%	1,887
Sep 24, 2026	38.20	38.26	38.19	38.23	38.23	-0.22%	21,543
Sep 23, 2026	38.28	38.31	38.24	38.31	38.31	0.10%	633,549
Sep 22, 2026	38.29	38.31	38.27	38.27	38.27	0.04%	284,185
Sep 21, 2026	38.21	38.26	38.19	38.26	38.26	0.34%	1,136
Sep 18, 2026	38.11	38.13	38.11	38.13	38.13	0.05%	1,547
Sep 17, 2026	38.06	38.11	38.06	38.11	38.11	0.34%	491
Sep 16, 2026	38.07	38.07	37.98	37.98	37.98	-0.14%	1,011
Sep 15, 2026	38.03	38.03	38.03	38.03	38.03	-0.13%	175
Sep 14, 2026	38.08	38.08	38.08	38.08	38.08	-0.03%	226
Sep 11, 2026	38.06	38.09	38.06	38.09	38.09	0.25%	416
Sep 10, 2026	38.00	38.00	38.00	38.00	38.00	-0.20%	10
Sep 9, 2026	38.08	38.08	38.07	38.07	38.07	-0.11%	379
Sep 8, 2026	38.13	38.13	38.11	38.11	38.11	-0.10%	2,489
Sep 4, 2026	38.14	38.15	38.14	38.15	38.15	-0.03%	161
Sep 3, 2026	38.12	38.16	38.12	38.16	38.16	0.22%	915
Sep 2, 2026	38.08	38.08	38.08	38.08	38.08	0.16%	682
Sep 1, 2026	38.02	38.02	38.02	38.02	38.02	-0.18%	76
Aug 31, 2026	38.09	38.09	38.09	38.09	38.09	0.04%	63
Aug 28, 2026	38.05	38.12	38.04	38.07	38.07	0.01%	975
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