XFLH Capital Corporation (XFLH)
NYSE: XFLH · Real-Time Price · USD
9.96
0.00 (0.00%)
Jun 18, 2026, 3:16 PM EDT - Market open
XFLH Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.30% | 2,633 |
| May 27, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -0.10% | 2,908 |
| May 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.69% | 283 |
| May 19, 2026 | 9.95 | 10.23 | 9.95 | 10.23 | 10.23 | 2.87% | 23,924 |
| May 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 2,081 |
| May 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 352 |
| May 12, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 206 |
| May 8, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 5,136 |
| May 7, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.05% | 5,329 |
| May 4, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.05% | 9,647 |
| May 1, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 19,994 |
| Apr 30, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 215,642 |
| Apr 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 103 |
| Apr 28, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 22,176 |
| Apr 27, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 14,314 |
| Apr 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 983 |
| Apr 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 90,002 |
| Apr 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 1,618 |
| Apr 21, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | - | 68,092 |
| Apr 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 90,524 |
| Apr 16, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 0.10% | 467 |
| Apr 15, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | -0.17% | 9,177 |
| Apr 14, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.07% | 136,394 |
| Apr 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 97,071 |
| Apr 10, 2026 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | - | 521,133 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4,096 |
| Apr 8, 2026 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 0.10% | 250,994 |
| Apr 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.20% | 3,873 |
| Apr 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.20% | 239 |
| Apr 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 275 |
| Apr 1, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.20% | 138,907 |
| Mar 31, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 54,000 |
| Mar 30, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.10% | 711 |
| Mar 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% | 15,721 |
| Mar 25, 2026 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | - | 38,327 |
| Mar 24, 2026 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | -0.10% | 54,491 |
| Mar 23, 2026 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | - | 84,715 |
| Mar 20, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | - | 159,528 |
| Mar 19, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | - | 153,723 |
| Mar 18, 2026 | 9.86 | 9.88 | 9.80 | 9.87 | 9.87 | - | 81,397 |
| Mar 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 17,121 |