XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	59.82	60.05	59.77	60.00	60.00	0.20%	128,176
Dec 23, 2024	59.41	59.89	59.40	59.88	59.88	0.45%	127,700
Dec 20, 2024	59.08	59.89	58.92	59.61	59.61	0.54%	412,113
Dec 19, 2024	59.64	59.64	59.28	59.29	59.29	-0.13%	355,012
Dec 18, 2024	60.52	60.52	59.19	59.37	59.37	-2.00%	602,529
Dec 17, 2024	60.46	60.69	60.41	60.58	60.58	-0.31%	165,200
Dec 16, 2024	60.60	60.93	60.56	60.77	60.77	0.12%	136,914
Dec 13, 2024	60.82	60.88	60.58	60.70	60.70	-0.16%	196,810
Dec 12, 2024	61.11	61.11	60.69	60.80	60.80	-0.69%	217,300
Dec 11, 2024	61.20	61.36	61.10	61.22	61.22	0.33%	200,230
Dec 10, 2024	61.06	61.18	60.94	61.02	61.02	-0.21%	105,100
Dec 9, 2024	61.20	61.36	60.95	61.15	61.15	-0.26%	66,800
Dec 6, 2024	61.18	61.50	61.18	61.31	61.31	0.44%	115,611
Dec 5, 2024	60.44	61.17	60.41	61.04	61.04	0.26%	57,700
Dec 4, 2024	60.93	61.22	60.80	60.88	60.88	0.12%	132,300
Dec 3, 2024	60.95	61.18	60.68	60.81	60.81	-0.44%	201,000
Dec 2, 2024	61.05	61.29	60.84	61.08	61.08	0.13%	130,400
Nov 29, 2024	60.72	61.09	60.72	61.00	61.00	0.28%	59,600
Nov 28, 2024	60.90	61.02	60.79	60.83	60.83	-0.05%	18,248
Nov 27, 2024	60.52	60.87	60.52	60.86	60.86	0.43%	37,805
Nov 26, 2024	60.23	60.66	60.07	60.60	60.60	0.41%	87,900
Nov 25, 2024	60.56	60.72	60.32	60.35	60.35	0.10%	165,545
Nov 22, 2024	60.11	60.36	60.11	60.29	60.29	0.20%	131,700
Nov 21, 2024	59.59	60.29	59.49	60.17	60.17	0.77%	241,200
Nov 20, 2024	59.70	59.71	59.43	59.71	59.57	0.12%	175,900
Nov 19, 2024	59.11	59.65	58.99	59.64	59.50	0.18%	156,324
Nov 18, 2024	59.46	59.72	59.43	59.53	59.39	-0.02%	125,700
Nov 15, 2024	59.71	59.78	59.38	59.54	59.40	-0.47%	236,700
Nov 14, 2024	59.68	60.00	59.68	59.82	59.68	0.54%	119,619
Nov 13, 2024	59.59	59.69	59.40	59.50	59.36	-0.08%	115,323
Nov 12, 2024	59.68	59.68	59.27	59.55	59.41	-0.20%	230,000
Nov 11, 2024	59.41	59.90	59.41	59.67	59.53	0.91%	121,600
Nov 8, 2024	59.14	59.15	58.89	59.13	58.99	-0.03%	70,946
Nov 7, 2024	58.90	59.32	58.90	59.15	59.01	0.49%	230,725
Nov 6, 2024	58.88	58.94	58.25	58.86	58.72	1.69%	447,936
Nov 5, 2024	57.49	57.92	57.49	57.88	57.74	0.75%	136,122
Nov 4, 2024	57.27	57.70	57.23	57.45	57.31	0.09%	186,900
Nov 1, 2024	57.10	57.47	57.10	57.40	57.26	0.84%	227,023
Oct 31, 2024	57.38	57.39	56.77	56.92	56.78	-1.39%	269,043
Oct 30, 2024	57.55	57.94	57.55	57.72	57.58	-0.02%	115,800
Oct 29, 2024	57.82	57.88	57.56	57.73	57.59	-0.22%	151,600
Oct 28, 2024	57.38	57.91	57.38	57.86	57.72	0.68%	141,600
Oct 25, 2024	57.72	57.95	57.38	57.47	57.19	-0.47%	109,600
Oct 24, 2024	57.40	57.77	57.40	57.74	57.46	0.23%	81,000
Oct 23, 2024	57.52	57.70	57.23	57.61	57.33	-0.10%	106,000
Oct 22, 2024	57.51	57.71	57.29	57.67	57.53	-0.22%	169,214
Oct 21, 2024	58.09	58.18	57.68	57.80	57.66	-0.58%	203,537
Oct 18, 2024	58.01	58.25	57.86	58.14	58.00	0.22%	155,741
Oct 17, 2024	57.77	58.09	57.77	58.01	57.87	0.61%	1,262,442
Oct 16, 2024	57.27	57.72	57.27	57.66	57.52	0.73%	151,800
Oct 15, 2024	57.04	57.34	57.00	57.24	57.10	0.30%	135,411
Oct 11, 2024	56.60	57.22	56.60	57.07	56.93	0.76%	260,800
Oct 10, 2024	56.45	56.65	56.35	56.64	56.50	-0.19%	152,802
Oct 9, 2024	56.50	56.81	56.50	56.75	56.61	0.39%	104,900
Oct 8, 2024	56.42	56.75	56.31	56.53	56.39	-0.05%	176,200
Oct 7, 2024	56.73	56.82	56.31	56.56	56.42	-0.35%	260,300
Oct 4, 2024	56.55	56.84	56.55	56.76	56.62	0.83%	341,606
Oct 3, 2024	56.33	56.35	56.04	56.29	56.15	-0.21%	201,446
Oct 2, 2024	56.40	56.67	56.30	56.41	56.27	-0.16%	327,200
Oct 1, 2024	56.50	56.62	56.11	56.50	56.36	-0.25%	407,407
Sep 30, 2024	56.27	56.68	56.27	56.64	56.50	0.18%	103,800
Sep 27, 2024	56.59	56.79	56.53	56.54	56.54	0.02%	100,003
Sep 26, 2024	56.14	56.75	56.14	56.53	56.53	0.91%	101,912
Sep 25, 2024	55.91	56.08	55.83	56.02	56.02	0.04%	76,500
Sep 24, 2024	56.18	56.21	55.97	56.00	56.00	-0.44%	92,012
Sep 23, 2024	56.38	56.38	55.99	56.25	56.10	-0.16%	133,341
Sep 20, 2024	56.27	56.47	56.05	56.34	56.19	0.05%	356,900
Sep 19, 2024	56.15	56.34	55.85	56.31	56.16	1.30%	366,400
Sep 18, 2024	55.69	55.86	55.43	55.59	55.44	-0.25%	233,030
Sep 17, 2024	55.87	55.88	55.57	55.73	55.58	0.07%	95,300
Sep 16, 2024	55.44	55.74	55.38	55.69	55.54	0.67%	108,400
Sep 13, 2024	55.26	55.49	55.19	55.32	55.17	0.27%	210,900
Sep 12, 2024	54.82	55.17	54.73	55.17	55.02	0.66%	164,300
Sep 11, 2024	54.27	54.82	53.97	54.81	54.67	0.85%	187,300
Sep 10, 2024	54.20	54.35	53.76	54.35	54.21	0.20%	218,500
Sep 9, 2024	53.67	54.32	53.67	54.24	54.10	1.42%	172,200
Sep 6, 2024	53.72	54.14	53.22	53.48	53.34	-0.47%	216,935
Sep 5, 2024	53.71	53.94	53.57	53.73	53.59	0.09%	265,100
Sep 4, 2024	53.25	53.70	53.25	53.68	53.54	0.49%	193,601
Sep 3, 2024	53.45	53.67	53.30	53.42	53.28	-0.41%	183,600
Aug 30, 2024	53.16	53.70	53.16	53.64	53.50	0.94%	291,905
Aug 29, 2024	53.08	53.45	53.06	53.14	53.00	0.64%	347,300
Aug 28, 2024	52.78	53.10	52.66	52.80	52.66	0.25%	87,700
Aug 27, 2024	52.38	52.74	52.36	52.67	52.53	-0.30%	187,800
Aug 26, 2024	52.85	52.97	52.77	52.83	52.54	0.09%	259,900
Aug 23, 2024	52.30	52.93	52.30	52.78	52.49	1.23%	474,500
Aug 22, 2024	52.11	52.15	51.85	52.14	51.86	-0.11%	70,700
Aug 21, 2024	51.97	52.21	51.96	52.20	51.92	0.33%	114,800
Aug 20, 2024	51.94	52.09	51.87	52.03	51.75	-0.08%	153,410
Aug 19, 2024	51.92	52.24	51.92	52.07	51.79	0.33%	198,505
Aug 16, 2024	51.66	51.90	51.58	51.90	51.62	0.50%	117,800
Aug 15, 2024	51.50	51.79	51.44	51.64	51.36	0.88%	291,400
Aug 14, 2024	50.85	51.22	50.85	51.19	50.91	0.93%	257,600
Aug 13, 2024	50.36	50.75	50.36	50.72	50.44	1.28%	320,600
Aug 12, 2024	50.34	50.34	49.99	50.08	49.81	-0.48%	237,001
Aug 9, 2024	49.99	50.34	49.96	50.32	50.05	0.72%	421,900
Aug 8, 2024	49.41	50.12	49.41	49.96	49.69	1.42%	696,017
Aug 7, 2024	50.26	50.26	49.05	49.26	48.99	-1.12%	382,300
Aug 6, 2024	49.34	49.94	49.15	49.82	49.55	-0.99%	653,048
Aug 2, 2024	50.91	50.91	50.02	50.32	50.05	-2.39%	1,029,600