XYF - X Financial
Close
7.57
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:18:14 PM CET
Credit Card Issuing :
0.15%
PREVIOUS CLOSE
CHG
CHG%
$7.57
0.40
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $8.14 | $8.14 | $8.14 | $8.14 | $7.68 | $7.68 | $7.95 | $7.95 | 15,061 | $15,061.00 |
| 12/19/2024 | $8.05 | $8.05 | $8.17 | $8.17 | $7.63 | $7.63 | $7.97 | $7.97 | 24,842 | $24,842.00 |
| 12/18/2024 | $8.34 | $8.34 | $8.34 | $8.34 | $7.51 | $7.51 | $7.51 | $7.51 | 19,523 | $19,523.00 |
| 12/17/2024 | $8.38 | $8.38 | $8.39 | $8.39 | $8.03 | $8.03 | $8.22 | $8.22 | 18,768 | $18,768.00 |
| 12/16/2024 | $8.04 | $8.04 | $8.49 | $8.49 | $7.95 | $7.95 | $8.39 | $8.39 | 52,773 | $52,773.00 |
| 12/13/2024 | $8.13 | $8.13 | $8.18 | $8.18 | $7.64 | $7.64 | $8.04 | $8.04 | 29,405 | $29,405.00 |
| 12/12/2024 | $8.11 | $8.11 | $8.28 | $8.28 | $7.97 | $7.97 | $8.25 | $8.25 | 27,460 | $27,460.00 |
| 12/11/2024 | $8.10 | $8.10 | $8.28 | $8.28 | $7.82 | $7.82 | $8.21 | $8.21 | 21,655 | $21,655.00 |
| 12/10/2024 | $8.21 | $8.21 | $8.25 | $8.25 | $7.90 | $7.90 | $8.12 | $8.12 | 46,614 | $46,614.00 |
| 12/09/2024 | $7.50 | $7.50 | $8.35 | $8.35 | $7.50 | $7.50 | $8.30 | $8.30 | 132,619 | $132,619.00 |