XFLH
XFLH Capital Corporation
stockNYSE
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)117
XFLH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.0700 | 10.0800 | 10.0700 | 10.0800 | +0.199% | 130,163 | 0.000% |
| 2026-10-01 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.100% | 10,033 | +0.199% |
| 2026-09-30 | 10.0600 | 10.0600 | 10.0500 | 10.0500 | -0.099% | 6,033 | +0.299% |
| 2026-09-29 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.199% | 257 | +0.199% |
| 2026-09-22 | 10.0400 | 10.0400 | 10.0200 | 10.0400 | -0.199% | 116,696 | +0.398% |
| 2026-09-21 | 10.0100 | 10.0600 | 10.0100 | 10.0600 | +0.600% | 2,335 | +0.199% |
| 2026-09-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 428 | +0.800% |
| 2026-09-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 418 | +0.800% |
| 2026-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.100% | 26,538 | +0.800% |
| 2026-09-09 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.100% | 194 | +0.901% |
| 2026-09-08 | 10.0000 | 10.0000 | 9.9900 | 10.0000 | +0.402% | 1,629 | +0.800% |
| 2026-09-03 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.874% | 158 | +1.205% |
| 2026-09-02 | 10.0700 | 10.0700 | 10.0400 | 10.0478 | -0.022% | 19,939 | +0.320% |
| 2026-09-01 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.100% | 543 | +0.299% |
| 2026-08-31 | 10.0200 | 10.0400 | 10.0200 | 10.0400 | 0.000% | 621 | +0.398% |
| 2026-08-25 | 10.0400 | 10.0400 | 9.9900 | 10.0400 | -0.199% | 987 | +0.398% |
| 2026-08-24 | 10.0500 | 10.0600 | 10.0500 | 10.0600 | +0.100% | 951 | +0.199% |
| 2026-08-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 1,211 | +0.299% |
| 2026-08-19 | 10.0400 | 10.0500 | 10.0400 | 10.0500 | +0.701% | 17,684 | +0.299% |
| 2026-08-13 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.499% | 1,635 | +1.002% |
| 2026-08-12 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.100% | 352 | +0.499% |
| 2026-08-11 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.100% | 272 | +0.398% |
| 2026-08-07 | 10.0200 | 10.0300 | 10.0200 | 10.0300 | +0.300% | 1,470 | +0.499% |
| 2026-08-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.402% | 51,382 | +0.800% |
| 2026-08-04 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.400% | 564 | +1.205% |
| 2026-08-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 261 | +0.800% |
| 2026-07-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 117 | +0.800% |
| 2026-07-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 199 | +0.800% |
| 2026-07-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 4,397 | +0.800% |
| 2026-07-23 | 9.9800 | 10.0000 | 9.9800 | 10.0000 | 0.000% | 12,074 | +0.800% |
| 2026-07-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 8,853 | +0.800% |
| 2026-07-20 | 10.0200 | 10.0400 | 10.0000 | 10.0000 | +0.200% | 37,177 | +0.800% |
| 2026-07-17 | 10.0000 | 10.0000 | 9.9700 | 9.9800 | -0.399% | 33,960 | +1.002% |
| 2026-07-16 | 9.9900 | 10.0200 | 9.9800 | 10.0200 | 0.000% | 33,341 | +0.599% |
| 2026-07-15 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +0.286% | 416 | +0.599% |
| 2026-07-14 | 9.9914 | 9.9914 | 9.9914 | 9.9914 | +0.014% | 407 | +0.887% |
| 2026-07-13 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.201% | 5,102 | +0.901% |
| 2026-07-07 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | -0.300% | 972 | +1.103% |
| 2026-07-06 | 9.9850 | 10.0000 | 9.9850 | 10.0000 | 0.000% | 633 | +0.800% |
| 2026-07-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 5,427 | +0.800% |
| 2026-07-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.301% | 195 | +0.800% |
| 2026-06-30 | 9.9800 | 9.9800 | 9.9700 | 9.9700 | 0.000% | 30,172 | +1.103% |
| 2026-06-26 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.100% | 452 | +1.103% |
| 2026-06-24 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.201% | 50,037 | +1.002% |
| 2026-06-22 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 115 | +1.205% |
| 2026-06-16 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 100 | +1.205% |
| 2026-06-12 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.100% | 38,000 | +1.205% |
| 2026-06-11 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 190 | +1.103% |
| 2026-06-10 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | -0.100% | 19,379 | +1.103% |
| 2026-06-09 | 10.0000 | 10.0000 | 9.9700 | 9.9800 | +0.201% | 117,658 | +1.002% |
| 2026-06-04 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 1,079 | +1.205% |
| 2026-06-03 | 9.9900 | 9.9900 | 9.9600 | 9.9600 | -0.200% | 3,303 | +1.205% |
| 2026-06-02 | 9.9500 | 9.9900 | 9.9500 | 9.9800 | -0.200% | 3,440 | +1.002% |
| 2026-06-01 | 10.0000 | 10.0500 | 10.0000 | 10.0000 | +0.301% | 2,611 | +0.800% |
| 2026-05-29 | 9.9700 | 9.9800 | 9.9700 | 9.9700 | +0.302% | 2,633 | +1.103% |
| 2026-05-27 | 9.9800 | 9.9800 | 9.9400 | 9.9400 | -0.101% | 2,909 | +1.408% |
| 2026-05-26 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -2.689% | 283 | +1.307% |
| 2026-05-19 | 9.9500 | 10.2250 | 9.9500 | 10.2250 | +2.867% | 23,924 | -1.418% |
| 2026-05-18 | 9.9400 | 9.9400 | 9.9350 | 9.9400 | -0.101% | 2,081 | +1.408% |
| 2026-05-13 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 352 | +1.307% |
| 2026-05-12 | 9.9400 | 9.9500 | 9.9400 | 9.9500 | +0.101% | 206 | +1.307% |
| 2026-05-08 | 9.9300 | 9.9400 | 9.9300 | 9.9400 | +0.101% | 5,136 | +1.408% |
| 2026-05-07 | 9.9300 | 9.9350 | 9.9300 | 9.9300 | -0.050% | 5,329 | +1.511% |
| 2026-05-04 | 9.9300 | 9.9350 | 9.9300 | 9.9350 | +0.050% | 9,647 | +1.459% |
| 2026-05-01 | 9.9300 | 9.9300 | 9.9200 | 9.9300 | +0.101% | 19,994 | +1.511% |
| 2026-04-30 | 9.9250 | 9.9250 | 9.9200 | 9.9200 | 0.000% | 215,642 | +1.613% |
| 2026-04-29 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +0.101% | 103 | +1.613% |
| 2026-04-28 | 9.9200 | 9.9200 | 9.9100 | 9.9100 | -0.101% | 22,176 | +1.715% |
| 2026-04-27 | 9.9300 | 9.9300 | 9.9200 | 9.9200 | 0.000% | 14,314 | +1.613% |
| 2026-04-24 | 9.9197 | 9.9200 | 9.9197 | 9.9200 | 0.000% | 983 | +1.613% |
| 2026-04-23 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 90,002 | +1.613% |
| 2026-04-22 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +0.101% | 1,618 | +1.613% |
| 2026-04-21 | 9.9200 | 9.9200 | 9.9100 | 9.9100 | 0.000% | 68,092 | +1.715% |
| 2026-04-20 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +0.100% | 90,524 | +1.715% |
| 2026-04-16 | 9.9050 | 9.9050 | 9.9001 | 9.9001 | +0.102% | 467 | +1.817% |
| 2026-04-15 | 9.9100 | 9.9100 | 9.8900 | 9.8900 | -0.168% | 9,177 | +1.921% |
| 2026-04-14 | 9.9000 | 9.9100 | 9.9000 | 9.9066 | +0.067% | 136,394 | +1.750% |
| 2026-04-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 97,071 | +1.818% |
| 2026-04-10 | 9.8900 | 9.9050 | 9.8900 | 9.9000 | 0.000% | 521,133 | +1.818% |
| 2026-04-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 4,096 | +1.818% |
| 2026-04-08 | 9.8900 | 9.9100 | 9.8899 | 9.9000 | +0.101% | 250,994 | +1.818% |
| 2026-04-07 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +0.203% | 3,873 | +1.921% |
| 2026-04-06 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -0.202% | 239 | +2.128% |
| 2026-04-02 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 0.000% | 275 | +1.921% |
| 2026-04-01 | 9.8800 | 9.8900 | 9.8750 | 9.8900 | +0.203% | 138,907 | +1.921% |
| 2026-03-31 | 9.8750 | 9.8750 | 9.8700 | 9.8700 | -0.101% | 54,000 | +2.128% |
| 2026-03-30 | 9.8700 | 9.8800 | 9.8700 | 9.8800 | +0.101% | 711 | +2.024% |
| 2026-03-26 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +0.101% | 15,721 | +2.128% |
| 2026-03-25 | 9.8700 | 9.8700 | 9.8600 | 9.8600 | 0.000% | 38,327 | +2.231% |
| 2026-03-24 | 9.8900 | 9.8900 | 9.8600 | 9.8600 | -0.101% | 54,491 | +2.231% |
| 2026-03-23 | 9.8700 | 9.8800 | 9.8600 | 9.8700 | 0.000% | 84,715 | +2.128% |
| 2026-03-20 | 9.8600 | 9.8700 | 9.8600 | 9.8700 | 0.000% | 159,528 | +2.128% |
| 2026-03-19 | 9.8600 | 9.8700 | 9.8600 | 9.8700 | 0.000% | 153,723 | +2.128% |
| 2026-03-18 | 9.8600 | 9.8800 | 9.8000 | 9.8700 | 0.000% | 81,397 | +2.128% |
| 2026-03-17 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 0.000% | 17,121 | +2.128% |
| 2026-03-16 | 9.8600 | 9.8800 | 9.8600 | 9.8700 | +0.101% | 267,374 | +2.128% |
| 2026-03-13 | 9.8400 | 9.8800 | 9.8400 | 9.8600 | -0.101% | 585,213 | +2.231% |
| 2026-03-12 | 9.8600 | 9.8700 | 9.8600 | 9.8700 | 0.000% | 8,405 | +2.128% |
| 2026-03-11 | 9.7000 | 9.8800 | 9.7000 | 9.8700 | -0.101% | 48,584 | +2.128% |
| 2026-03-10 | 9.8800 | 9.8850 | 9.8700 | 9.8800 | -0.101% | 8,999 | +2.024% |
| 2026-03-09 | 9.8900 | 9.8900 | 9.8500 | 9.8900 | 0.000% | 229,651 | +1.921% |