XFLH Capital Corporation (XFLH)
NYSE: XFLH · Real-Time Price · USD
10.06
0.00 (0.00%)
Sep 25, 2026, 4:00 PM EDT - Market closed
XFLH Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | -0.20% | 116,695 |
| Sep 21, 2026 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 0.60% | 2,335 |
| Sep 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 428 |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 418 |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 26,538 |
| Sep 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 194 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.40% | 1,629 |
| Sep 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.87% | 158 |
| Sep 2, 2026 | 10.07 | 10.07 | 10.04 | 10.05 | 10.05 | -0.02% | 19,939 |
| Sep 1, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 543 |
| Aug 31, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | - | 621 |
| Aug 25, 2026 | 10.04 | 10.04 | 9.99 | 10.04 | 10.04 | -0.20% | 987 |
| Aug 24, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 951 |
| Aug 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,211 |
| Aug 19, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.70% | 17,684 |
| Aug 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.50% | 1,635 |
| Aug 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 352 |
| Aug 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 272 |
| Aug 7, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.30% | 1,470 |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% | 51,382 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 564 |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 261 |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 117 |
| Jul 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 199 |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,397 |
| Jul 23, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 12,073 |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 8,853 |
| Jul 20, 2026 | 10.02 | 10.04 | 10.00 | 10.00 | 10.00 | 0.20% | 37,177 |
| Jul 17, 2026 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | -0.40% | 33,960 |
| Jul 16, 2026 | 9.99 | 10.02 | 9.98 | 10.02 | 10.02 | - | 33,341 |
| Jul 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.29% | 416 |
| Jul 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.01% | 407 |
| Jul 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 5,102 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.30% | 972 |
| Jul 6, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 633 |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,427 |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% | 202 |
| Jun 30, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 30,172 |
| Jun 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 452 |
| Jun 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 50,037 |
| Jun 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 115 |
| Jun 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 100 |
| Jun 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 38,000 |
| Jun 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 190 |
| Jun 10, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.10% | 19,379 |
| Jun 9, 2026 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | 0.20% | 117,658 |
| Jun 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1,079 |
| Jun 3, 2026 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | -0.20% | 3,303 |
| Jun 2, 2026 | 9.95 | 9.99 | 9.95 | 9.98 | 9.98 | -0.20% | 3,440 |
| Jun 1, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | 0.30% | 2,610 |