NYSE - Delayed Quote USD

X Financial (XYF)

Compare
6.70 +0.10 (+1.58%)
At close: October 25 at 3:28 PM EDT
6.90 +0.20 (+2.92%)
After hours: October 25 at 5:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 6.69 6.92 6.61 6.70 6.70 8,400
Oct 24, 2024 6.65 6.85 6.60 6.60 6.60 6,800
Oct 23, 2024 6.72 6.93 6.63 6.73 6.73 19,400
Oct 22, 2024 6.40 6.94 6.40 6.75 6.75 16,200
Oct 21, 2024 6.52 6.60 6.25 6.40 6.40 13,100
Oct 18, 2024 6.82 6.82 6.61 6.65 6.65 9,200
Oct 17, 2024 6.93 6.95 6.24 6.49 6.49 94,300
Oct 16, 2024 6.40 7.00 6.40 6.95 6.95 22,900
Oct 15, 2024 6.61 6.61 6.24 6.36 6.36 61,300
Oct 14, 2024 6.75 6.87 6.59 6.70 6.70 49,000
Oct 11, 2024 6.86 7.00 6.79 6.86 6.86 49,200
Oct 10, 2024 7.04 7.25 6.90 7.03 7.03 41,300
Oct 9, 2024 7.22 7.45 6.91 7.26 7.26 74,500
Oct 8, 2024 7.68 7.77 7.20 7.35 7.35 89,900
Oct 7, 2024 7.80 8.35 7.37 8.23 8.23 226,800
Oct 4, 2024 7.40 7.65 6.90 7.34 7.34 102,100
Oct 3, 2024 6.50 7.30 6.20 6.99 6.99 123,600
Oct 2, 2024 8.42 8.59 6.50 6.74 6.74 279,800
Oct 1, 2024 6.80 7.40 6.74 7.39 7.39 180,500
Sep 30, 2024 5.70 6.70 5.70 6.60 6.60 199,500
Sep 27, 2024 5.65 5.74 5.49 5.67 5.67 63,000
Sep 26, 2024 5.36 5.60 5.30 5.45 5.45 52,500
Sep 25, 2024 5.29 5.35 5.23 5.35 5.35 13,100
Sep 24, 2024 5.00 5.35 5.00 5.29 5.29 35,500
Sep 23, 2024 4.95 5.00 4.85 4.85 4.85 10,200
Sep 20, 2024 4.95 4.95 4.92 4.92 4.92 1,500
Sep 19, 2024 4.81 4.98 4.77 4.80 4.80 6,900
Sep 18, 2024 4.85 4.86 4.84 4.84 4.84 2,600
Sep 17, 2024 4.95 4.99 4.76 4.99 4.99 9,900
Sep 16, 2024 4.73 4.95 4.73 4.93 4.93 21,400
Sep 13, 2024 4.63 4.72 4.63 4.72 4.72 14,600
Sep 12, 2024 4.56 4.76 4.56 4.70 4.70 2,400
Sep 11, 2024 4.53 4.71 4.53 4.67 4.67 6,700
Sep 10, 2024 4.61 4.66 4.61 4.65 4.65 7,400
Sep 9, 2024 4.68 4.77 4.51 4.61 4.61 15,800
Sep 6, 2024 4.53 4.82 4.53 4.74 4.74 6,900
Sep 5, 2024 4.51 4.63 4.51 4.61 4.61 6,000
Sep 4, 2024 0.17 Dividend
Sep 4, 2024 4.70 4.81 4.36 4.63 4.63 17,800
Sep 3, 2024 4.89 4.95 4.84 4.85 4.68 27,700
Aug 30, 2024 4.94 4.94 4.84 4.94 4.77 7,900
Aug 29, 2024 4.85 4.90 4.76 4.90 4.73 21,200
Aug 28, 2024 4.62 4.85 4.62 4.84 4.67 9,400
Aug 27, 2024 4.62 4.74 4.62 4.65 4.49 3,900
Aug 26, 2024 4.70 4.80 4.62 4.66 4.50 10,800
Aug 23, 2024 4.87 4.87 4.58 4.68 4.52 5,700
Aug 22, 2024 4.88 4.88 4.42 4.83 4.66 29,800
Aug 21, 2024 4.41 4.50 4.41 4.45 4.29 5,500
Aug 20, 2024 4.46 4.66 4.39 4.46 4.30 9,200
Aug 19, 2024 4.37 4.37 4.35 4.36 4.21 2,100
Aug 16, 2024 4.23 4.36 4.22 4.31 4.16 2,400
Aug 15, 2024 4.25 4.28 4.23 4.28 4.13 1,000
Aug 14, 2024 4.22 4.32 4.22 4.22 4.07 700
Aug 13, 2024 4.33 4.33 4.05 4.33 4.18 4,100
Aug 12, 2024 4.33 4.33 4.21 4.21 4.06 1,400
Aug 9, 2024 4.35 4.35 4.21 4.30 4.15 2,800
Aug 8, 2024 4.38 4.38 4.27 4.31 4.16 700
Aug 7, 2024 4.15 4.32 4.15 4.32 4.17 600
Aug 6, 2024 4.36 4.40 4.30 4.32 4.17 5,400
Aug 5, 2024 4.26 4.28 3.78 4.20 4.05 13,100
Aug 2, 2024 4.25 4.32 4.25 4.32 4.17 3,300
Aug 1, 2024 4.33 4.35 4.25 4.34 4.19 1,900
Jul 31, 2024 4.38 4.38 4.38 4.38 4.23 1,000
Jul 30, 2024 4.25 4.39 4.20 4.39 4.24 3,000
Jul 29, 2024 4.37 4.37 4.27 4.27 4.12 13,300
Jul 26, 2024 4.33 4.39 4.33 4.37 4.22 4,100
Jul 25, 2024 4.42 4.42 4.33 4.35 4.20 3,600
Jul 24, 2024 4.38 4.43 4.38 4.43 4.27 2,800
Jul 23, 2024 4.45 4.45 4.40 4.40 4.25 3,800
Jul 22, 2024 4.39 4.44 4.39 4.44 4.28 800
Jul 19, 2024 4.27 4.47 4.27 4.45 4.29 18,500
Jul 18, 2024 4.37 4.38 4.26 4.32 4.17 6,500
Jul 17, 2024 4.45 4.50 4.26 4.33 4.18 8,200
Jul 16, 2024 4.44 4.48 4.40 4.46 4.30 35,300
Jul 15, 2024 4.29 4.58 4.22 4.37 4.22 12,100
Jul 12, 2024 4.43 4.43 4.23 4.32 4.17 2,900
Jul 11, 2024 4.36 4.45 4.32 4.42 4.27 17,000
Jul 10, 2024 4.26 4.38 4.26 4.36 4.21 46,400
Jul 9, 2024 4.30 4.34 4.23 4.30 4.15 27,600
Jul 8, 2024 4.27 4.30 4.25 4.27 4.12 31,800
Jul 5, 2024 4.28 4.34 4.26 4.30 4.15 21,400
Jul 3, 2024 4.29 4.33 4.28 4.29 4.14 35,100
Jul 2, 2024 4.28 4.33 4.26 4.27 4.12 28,900
Jul 1, 2024 4.32 4.35 4.28 4.29 4.14 13,200
Jun 28, 2024 4.35 4.38 4.31 4.31 4.16 20,700
Jun 27, 2024 4.38 4.39 4.33 4.36 4.21 25,000
Jun 26, 2024 4.43 4.45 4.37 4.40 4.25 22,300
Jun 25, 2024 4.34 4.42 4.34 4.40 4.25 10,700
Jun 24, 2024 4.29 4.41 4.28 4.40 4.25 22,100
Jun 21, 2024 4.38 4.38 4.25 4.29 4.14 21,200
Jun 20, 2024 4.40 4.45 4.34 4.41 4.26 25,000
Jun 18, 2024 4.34 4.45 4.34 4.45 4.29 30,600
Jun 17, 2024 4.30 4.39 4.29 4.36 4.21 30,300
Jun 14, 2024 4.25 4.30 4.25 4.30 4.15 17,400
Jun 13, 2024 4.26 4.27 4.25 4.26 4.11 6,500
Jun 12, 2024 4.23 4.26 4.23 4.23 4.08 2,900
Jun 11, 2024 4.24 4.29 4.24 4.25 4.10 16,500
Jun 10, 2024 4.23 4.31 4.23 4.31 4.16 3,600
Jun 7, 2024 4.22 4.38 4.20 4.21 4.06 47,600
Jun 6, 2024 4.39 4.39 4.20 4.25 4.10 40,000
Jun 5, 2024 4.38 4.45 4.25 4.32 4.17 46,700
Jun 4, 2024 4.05 4.29 4.05 4.21 4.06 62,800
Jun 3, 2024 4.19 4.19 4.04 4.05 3.91 17,500
May 31, 2024 3.98 4.17 3.98 4.15 4.00 59,000
May 30, 2024 3.73 3.97 3.73 3.91 3.77 16,200
May 29, 2024 3.70 3.82 3.70 3.73 3.60 15,200
May 28, 2024 3.70 3.88 3.68 3.75 3.62 23,000
May 24, 2024 3.70 3.88 3.68 3.77 3.64 24,200
May 23, 2024 3.73 3.81 3.72 3.73 3.60 27,700
May 22, 2024 3.82 3.89 3.82 3.89 3.75 2,400
May 21, 2024 3.93 3.94 3.80 3.86 3.72 10,300
May 20, 2024 3.97 3.99 3.80 3.80 3.67 22,400
May 17, 2024 3.95 3.97 3.86 3.97 3.83 2,900
May 16, 2024 3.92 3.95 3.86 3.90 3.76 2,100
May 15, 2024 3.82 3.96 3.82 3.90 3.76 16,700
May 14, 2024 3.90 3.95 3.88 3.89 3.75 9,300
May 13, 2024 3.77 3.90 3.77 3.87 3.73 5,900
May 10, 2024 3.85 3.88 3.70 3.80 3.67 10,300
May 9, 2024 0.17 Dividend
May 9, 2024 3.87 3.94 3.80 3.89 3.75 4,300
May 8, 2024 3.99 3.99 3.92 3.92 3.62 5,000
May 7, 2024 3.99 4.02 3.94 4.02 3.71 5,100
May 6, 2024 3.87 3.98 3.87 3.95 3.65 7,300
May 3, 2024 3.87 3.88 3.80 3.82 3.53 7,900
May 2, 2024 3.79 4.00 3.79 3.91 3.61 21,900
May 1, 2024 3.75 3.80 3.71 3.71 3.42 11,200
Apr 30, 2024 4.00 4.00 3.71 3.86 3.56 10,300
Apr 29, 2024 3.83 3.91 3.80 3.90 3.60 2,500
Apr 26, 2024 3.86 3.99 3.82 3.85 3.55 13,000
Apr 25, 2024 3.77 3.80 3.71 3.79 3.50 3,800
Apr 24, 2024 3.78 3.86 3.78 3.83 3.54 5,400
Apr 23, 2024 3.88 3.88 3.88 3.88 3.58 300
Apr 22, 2024 3.74 3.95 3.71 3.90 3.60 6,000
Apr 19, 2024 3.71 3.78 3.71 3.78 3.49 5,600
Apr 18, 2024 3.83 3.85 3.74 3.78 3.49 4,900
Apr 17, 2024 3.84 3.84 3.79 3.79 3.50 1,000
Apr 16, 2024 3.89 3.90 3.70 3.82 3.53 13,700
Apr 15, 2024 3.87 3.99 3.83 3.98 3.67 5,400
Apr 12, 2024 3.90 4.06 3.72 3.79 3.50 5,500
Apr 11, 2024 3.82 3.92 3.82 3.91 3.61 13,600
Apr 10, 2024 3.72 3.83 3.72 3.80 3.51 2,900
Apr 9, 2024 3.78 3.89 3.69 3.80 3.51 36,000
Apr 8, 2024 3.74 4.34 3.73 3.96 3.66 31,600
Apr 5, 2024 3.84 3.85 3.72 3.83 3.54 7,000
Apr 4, 2024 3.83 3.86 3.83 3.84 3.54 2,600
Apr 3, 2024 3.82 3.89 3.66 3.82 3.53 17,600
Apr 2, 2024 3.86 3.95 3.80 3.84 3.54 10,200
Apr 1, 2024 3.94 3.99 3.78 3.95 3.65 16,700
Mar 28, 2024 3.56 3.94 3.48 3.86 3.56 86,600
Mar 27, 2024 4.25 4.25 3.51 3.55 3.28 210,700
Mar 26, 2024 4.64 4.67 4.55 4.61 4.26 32,200
Mar 25, 2024 4.55 4.69 4.47 4.68 4.32 16,700
Mar 22, 2024 4.36 4.63 4.36 4.55 4.20 27,800
Mar 21, 2024 4.43 4.43 4.37 4.41 4.07 120,600
Mar 20, 2024 4.42 4.50 4.36 4.37 4.03 17,400
Mar 19, 2024 4.49 4.57 4.42 4.42 4.08 20,300
Mar 18, 2024 4.28 4.52 4.28 4.47 4.13 33,800
Mar 15, 2024 4.25 4.30 4.25 4.26 3.93 3,000
Mar 14, 2024 4.26 4.31 4.18 4.25 3.92 7,000
Mar 13, 2024 4.20 4.33 4.20 4.31 3.98 48,400
Mar 12, 2024 4.23 4.28 4.15 4.19 3.87 32,200
Mar 11, 2024 4.07 4.27 3.95 4.22 3.90 84,100
Mar 8, 2024 4.18 4.28 4.11 4.20 3.88 26,900
Mar 7, 2024 4.28 4.28 4.18 4.21 3.89 7,200
Mar 6, 2024 4.17 4.28 4.11 4.24 3.91 53,300
Mar 5, 2024 4.10 4.18 3.91 4.11 3.79 23,700
Mar 4, 2024 4.25 4.25 4.14 4.17 3.85 14,100
Mar 1, 2024 4.10 4.26 4.10 4.25 3.92 49,700
Feb 29, 2024 4.00 4.14 4.00 4.10 3.78 12,000
Feb 28, 2024 4.06 4.13 4.06 4.13 3.81 9,100
Feb 27, 2024 4.05 4.15 4.05 4.15 3.83 9,600
Feb 26, 2024 4.08 4.14 4.08 4.08 3.77 19,400
Feb 23, 2024 4.15 4.18 4.10 4.14 3.82 6,400
Feb 22, 2024 4.15 4.15 4.01 4.14 3.82 4,100
Feb 21, 2024 4.02 4.14 4.02 4.09 3.78 5,700
Feb 20, 2024 4.10 4.15 3.90 4.15 3.83 35,200
Feb 16, 2024 4.00 4.08 3.99 4.07 3.76 17,900
Feb 15, 2024 4.00 4.00 3.97 4.00 3.69 4,600
Feb 14, 2024 3.96 4.00 3.95 3.99 3.68 8,700
Feb 13, 2024 3.99 3.99 3.99 3.99 3.68 600
Feb 12, 2024 3.93 4.00 3.93 4.00 3.69 5,600
Feb 9, 2024 3.92 4.00 3.90 3.93 3.63 4,900
Feb 8, 2024 3.96 4.00 3.85 4.00 3.69 12,500
Feb 7, 2024 3.91 3.97 3.86 3.91 3.61 7,800
Feb 6, 2024 4.00 4.05 3.95 4.00 3.69 13,400
Feb 5, 2024 3.90 4.00 3.90 3.96 3.66 5,300
Feb 2, 2024 3.90 3.97 3.85 3.85 3.55 4,000
Feb 1, 2024 3.98 3.98 3.86 3.86 3.56 1,200
Jan 31, 2024 3.92 3.99 3.90 3.90 3.60 1,500
Jan 30, 2024 4.00 4.00 3.93 3.99 3.68 1,000
Jan 29, 2024 4.00 4.00 3.87 3.99 3.68 3,100
Jan 26, 2024 4.00 4.00 3.90 4.00 3.69 7,200
Jan 25, 2024 4.05 4.05 3.98 3.99 3.68 6,100
Jan 24, 2024 4.10 4.16 4.09 4.10 3.78 16,200
Jan 23, 2024 4.01 4.09 4.01 4.09 3.78 1,600
Jan 22, 2024 3.90 4.09 3.85 4.09 3.78 9,600
Jan 19, 2024 4.04 4.04 3.99 3.99 3.68 600
Jan 18, 2024 3.91 4.05 3.83 3.97 3.66 6,700
Jan 17, 2024 4.02 4.02 3.80 3.97 3.66 5,600
Jan 16, 2024 4.20 4.20 3.90 4.02 3.71 29,100
Jan 12, 2024 4.21 4.25 4.15 4.21 3.89 5,500
Jan 11, 2024 4.10 4.20 4.01 4.20 3.88 7,100
Jan 10, 2024 4.12 4.17 4.10 4.17 3.85 9,100
Jan 9, 2024 4.34 4.34 4.10 4.18 3.86 15,600
Jan 8, 2024 4.08 4.35 4.08 4.32 3.99 16,100
Jan 5, 2024 4.12 4.30 4.11 4.17 3.85 10,500
Jan 4, 2024 4.00 4.27 4.00 4.27 3.94 17,300
Jan 3, 2024 3.77 4.15 3.73 3.94 3.64 44,000
Jan 2, 2024 3.73 3.82 3.68 3.77 3.48 2,600
Dec 29, 2023 3.65 3.76 3.65 3.66 3.38 7,300
Dec 28, 2023 3.63 3.79 3.63 3.69 3.41 7,900
Dec 27, 2023 3.76 3.77 3.63 3.69 3.41 9,700
Dec 26, 2023 3.71 3.85 3.69 3.74 3.45 9,400
Dec 22, 2023 3.73 3.85 3.71 3.71 3.42 4,700
Dec 21, 2023 3.79 3.80 3.71 3.72 3.43 4,000
Dec 20, 2023 3.67 3.80 3.66 3.75 3.46 8,300
Dec 19, 2023 3.73 3.88 3.67 3.67 3.39 17,500
Dec 18, 2023 3.60 3.84 3.55 3.63 3.35 11,300
Dec 15, 2023 3.81 3.98 3.48 3.50 3.23 51,900
Dec 14, 2023 3.69 3.74 3.66 3.74 3.45 12,500
Dec 13, 2023 3.58 3.74 3.55 3.61 3.33 16,000
Dec 12, 2023 3.62 3.91 3.58 3.58 3.30 27,000
Dec 11, 2023 3.82 3.87 3.74 3.75 3.46 21,100
Dec 8, 2023 3.77 3.89 3.77 3.84 3.54 12,000
Dec 7, 2023 3.74 3.86 3.72 3.85 3.55 18,000
Dec 6, 2023 3.76 4.00 3.70 3.70 3.42 7,500
Dec 5, 2023 3.93 3.98 3.73 3.75 3.46 15,700
Dec 4, 2023 4.24 4.24 3.93 3.96 3.66 28,300
Dec 1, 2023 4.33 4.33 4.20 4.33 4.00 7,700
Nov 30, 2023 4.26 4.32 4.26 4.30 3.97 4,100
Nov 29, 2023 4.23 4.35 4.22 4.27 3.94 18,900
Nov 28, 2023 4.26 4.34 4.22 4.32 3.99 9,300
Nov 27, 2023 4.30 4.30 4.22 4.22 3.90 3,600
Nov 24, 2023 4.50 4.50 4.25 4.28 3.95 5,800
Nov 22, 2023 4.39 4.44 4.22 4.39 4.05 17,800
Nov 21, 2023 4.41 4.56 4.41 4.55 4.20 9,200
Nov 20, 2023 4.20 4.44 4.20 4.42 4.08 9,700
Nov 17, 2023 4.05 4.20 4.00 4.19 3.87 8,500
Nov 16, 2023 4.09 4.09 4.02 4.02 3.71 3,100
Nov 15, 2023 4.25 4.31 3.83 4.10 3.78 31,900
Nov 14, 2023 4.55 4.67 4.27 4.29 3.96 14,800
Nov 13, 2023 4.24 4.60 4.16 4.59 4.24 21,400
Nov 10, 2023 4.20 4.25 4.14 4.25 3.92 4,200
Nov 9, 2023 4.16 4.16 4.11 4.15 3.83 1,200
Nov 8, 2023 4.20 4.22 4.10 4.16 3.84 15,900
Nov 7, 2023 4.17 4.24 4.11 4.18 3.86 3,000
Nov 6, 2023 4.10 4.15 4.08 4.08 3.77 2,900
Nov 3, 2023 4.05 4.15 4.04 4.15 3.83 5,000
Nov 2, 2023 4.01 4.04 3.97 4.03 3.72 1,400
Nov 1, 2023 3.96 4.02 3.95 3.95 3.65 8,700
Oct 31, 2023 4.05 4.07 3.96 4.02 3.71 12,100
Oct 30, 2023 4.09 4.09 4.04 4.04 3.73 7,800
Oct 27, 2023 4.00 4.15 3.95 4.07 3.76 18,600
Oct 26, 2023 3.80 3.98 3.80 3.98 3.67 3,800

Related Tickers