XFLH Capital Corporation (XFLH)
NYSE: XFLH · Real-Time Price · USD
10.15
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST - Market closed
XFLH Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% | 171 |
| Nov 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 229 |
| Oct 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 342 |
| Oct 27, 2026 | 10.15 | 10.16 | 10.10 | 10.10 | 10.10 | - | 6,825 |
| Oct 23, 2026 | 10.21 | 10.21 | 10.10 | 10.10 | 10.10 | -0.49% | 1,050 |
| Oct 22, 2026 | 10.21 | 10.21 | 10.15 | 10.15 | 10.15 | -0.59% | 520 |
| Oct 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 117 |
| Oct 20, 2026 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | - | 274 |
| Oct 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.19% | 137 |
| Oct 16, 2026 | 10.90 | 10.90 | 10.09 | 10.09 | 10.09 | -7.26% | 3,155 |
| Oct 15, 2026 | 10.15 | 10.88 | 10.10 | 10.88 | 10.88 | 7.72% | 2,994 |
| Oct 14, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | - | 209 |
| Oct 13, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 350 |
| Oct 12, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.30% | 803 |
| Oct 9, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.30% | 664 |
| Oct 8, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 235 |
| Oct 7, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.30% | 8,623 |
| Oct 6, 2026 | 10.14 | 10.14 | 10.07 | 10.07 | 10.07 | -0.59% | 2,165 |
| Oct 5, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.50% | 371 |
| Oct 2, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 130,163 |
| Oct 1, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 10,033 |
| Sep 30, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 6,033 |
| Sep 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 257 |
| 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 |