NYSE : XFLH
XFLH Capital Corporation — Price history
Financials · Shell Companies · United States
Last price 10.1 USD (Oct 30, 2026, 9:52 AM EDT) · Market cap 140.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XFLH Capital Corporation (XFLH) closed at 10.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.11 | 10.11 | 10.11 | 10.11 | 222 | +0.00% |
| 2026-10-30 | 10.11 | 10.11 | 10.11 | 10.11 | 342 | +0.10% |
| 2026-10-27 | 10.15 | 10.16 | 10.1 | 10.1 | 6,825 | +0.00% |
| 2026-10-23 | 10.21 | 10.21 | 10.1 | 10.1 | 1,050 | -0.49% |
| 2026-10-22 | 10.21 | 10.21 | 10.15 | 10.15 | 520 | -0.59% |
| 2026-10-21 | 10.21 | 10.21 | 10.21 | 10.21 | 117 | +0.00% |
| 2026-10-20 | 10.18 | 10.21 | 10.18 | 10.21 | 274 | +0.00% |
| 2026-10-19 | 10.21 | 10.21 | 10.21 | 10.21 | 137 | +1.19% |
| 2026-10-16 | 10.9 | 10.9 | 10.09 | 10.09 | 3,155 | -7.26% |
| 2026-10-15 | 10.15 | 10.88 | 10.1 | 10.88 | 2,994 | +7.72% |
| 2026-10-14 | 10.09 | 10.1 | 10.09 | 10.1 | 209 | +0.00% |
| 2026-10-13 | 10.11 | 10.11 | 10.1 | 10.1 | 350 | +0.00% |
| 2026-10-12 | 10.07 | 10.1 | 10.07 | 10.1 | 803 | +0.30% |
| 2026-10-09 | 10.1 | 10.1 | 10.07 | 10.07 | 664 | -0.30% |
| 2026-10-08 | 10.11 | 10.11 | 10.1 | 10.1 | 235 | +0.00% |
| 2026-10-07 | 10.07 | 10.1 | 10.07 | 10.1 | 8,623 | +0.30% |
| 2026-10-06 | 10.14 | 10.14 | 10.07 | 10.07 | 2,165 | -0.59% |
| 2026-10-05 | 10.13 | 10.13 | 10.13 | 10.13 | 371 | +0.50% |
| 2026-10-02 | 10.07 | 10.08 | 10.07 | 10.08 | 130,163 | +0.20% |
| 2026-10-01 | 10.06 | 10.06 | 10.06 | 10.06 | 10,033 | +0.10% |
| 2026-09-30 | 10.06 | 10.06 | 10.05 | 10.05 | 6,033 | -0.10% |
| 2026-09-29 | 10.06 | 10.06 | 10.06 | 10.06 | 257 | +0.20% |
| 2026-09-22 | 10.04 | 10.04 | 10.02 | 10.04 | 116,695 | -0.20% |
| 2026-09-21 | 10.01 | 10.06 | 10.01 | 10.06 | 2,335 | +0.60% |
| 2026-09-14 | 10 | 10 | 10 | 10 | 428 | +0.00% |
| 2026-09-11 | 10 | 10 | 10 | 10 | 418 | +0.00% |
| 2026-09-10 | 10 | 10 | 10 | 10 | 26,538 | +0.10% |
| 2026-09-09 | 9.99 | 9.99 | 9.99 | 9.99 | 194 | -0.10% |
| 2026-09-08 | 10 | 10 | 9.99 | 10 | 1,629 | +0.40% |
| 2026-09-03 | 9.96 | 9.96 | 9.96 | 9.96 | 158 | -0.87% |
| 2026-09-02 | 10.07 | 10.07 | 10.04 | 10.048 | 19,939 | -0.02% |
| 2026-09-01 | 10.05 | 10.05 | 10.05 | 10.05 | 543 | +0.10% |
| 2026-08-31 | 10.02 | 10.04 | 10.02 | 10.04 | 621 | +0.00% |
| 2026-08-25 | 10.04 | 10.04 | 9.99 | 10.04 | 987 | -0.20% |
| 2026-08-24 | 10.05 | 10.06 | 10.05 | 10.06 | 951 | +0.10% |
| 2026-08-21 | 10.05 | 10.05 | 10.05 | 10.05 | 1,211 | +0.00% |
| 2026-08-19 | 10.04 | 10.05 | 10.04 | 10.05 | 17,684 | +0.70% |
| 2026-08-13 | 9.98 | 9.98 | 9.98 | 9.98 | 1,635 | -0.50% |
| 2026-08-12 | 10.03 | 10.03 | 10.03 | 10.03 | 352 | -0.10% |
| 2026-08-11 | 10.04 | 10.04 | 10.04 | 10.04 | 272 | +0.10% |
| 2026-08-07 | 10.02 | 10.03 | 10.02 | 10.03 | 1,470 | +0.30% |
| 2026-08-05 | 10 | 10 | 10 | 10 | 51,382 | +0.40% |
| 2026-08-04 | 9.96 | 9.96 | 9.96 | 9.96 | 564 | -0.40% |
| 2026-08-03 | 10 | 10 | 10 | 10 | 261 | +0.00% |
| 2026-07-30 | 10 | 10 | 10 | 10 | 117 | +0.00% |
| 2026-07-29 | 10 | 10 | 10 | 10 | 199 | +0.00% |
| 2026-07-24 | 10 | 10 | 10 | 10 | 4,397 | +0.00% |
| 2026-07-23 | 9.98 | 10 | 9.98 | 10 | 12,073 | +0.00% |
| 2026-07-21 | 10 | 10 | 10 | 10 | 8,853 | +0.00% |
| 2026-07-20 | 10.02 | 10.04 | 10 | 10 | 37,177 | +0.20% |
| 2026-07-17 | 10 | 10 | 9.97 | 9.98 | 33,960 | -0.40% |
| 2026-07-16 | 9.99 | 10.02 | 9.98 | 10.02 | 33,341 | +0.00% |
| 2026-07-15 | 10.02 | 10.02 | 10.02 | 10.02 | 416 | +0.29% |
| 2026-07-14 | 9.991 | 9.991 | 9.991 | 9.991 | 407 | +0.01% |
| 2026-07-13 | 9.99 | 9.99 | 9.99 | 9.99 | 5,102 | +0.20% |
| 2026-07-07 | 10 | 10 | 9.97 | 9.97 | 972 | -0.30% |
| 2026-07-06 | 9.985 | 10 | 9.985 | 10 | 633 | +0.00% |
| 2026-07-02 | 10 | 10 | 10 | 10 | 5,427 | +0.00% |
| 2026-07-01 | 10 | 10 | 10 | 10 | 202 | +0.30% |
| 2026-06-30 | 9.98 | 9.98 | 9.97 | 9.97 | 30,172 | +0.00% |
| 2026-06-26 | 9.97 | 9.97 | 9.97 | 9.97 | 452 | -0.10% |
| 2026-06-24 | 9.98 | 9.98 | 9.98 | 9.98 | 50,037 | +0.20% |
| 2026-06-22 | 9.96 | 9.96 | 9.96 | 9.96 | 115 | +0.00% |
| 2026-06-16 | 9.96 | 9.96 | 9.96 | 9.96 | 100 | +0.00% |
| 2026-06-12 | 9.96 | 9.96 | 9.96 | 9.96 | 38,000 | -0.10% |
| 2026-06-11 | 9.97 | 9.97 | 9.97 | 9.97 | 190 | +0.00% |
| 2026-06-10 | 10 | 10 | 9.97 | 9.97 | 19,379 | -0.10% |
| 2026-06-09 | 10 | 10 | 9.97 | 9.98 | 117,658 | +0.20% |
| 2026-06-04 | 9.96 | 9.96 | 9.96 | 9.96 | 1,079 | +0.00% |
| 2026-06-03 | 9.99 | 9.99 | 9.96 | 9.96 | 3,303 | -0.20% |
| 2026-06-02 | 9.95 | 9.99 | 9.95 | 9.98 | 3,440 | -0.20% |
| 2026-06-01 | 10 | 10.05 | 10 | 10 | 2,610 | +0.30% |
| 2026-05-29 | 9.97 | 9.98 | 9.97 | 9.97 | 2,633 | +0.30% |
| 2026-05-27 | 9.98 | 9.98 | 9.94 | 9.94 | 2,908 | -0.10% |
| 2026-05-26 | 9.95 | 9.95 | 9.95 | 9.95 | 283 | -2.69% |
| 2026-05-19 | 9.95 | 10.225 | 9.95 | 10.225 | 23,924 | +2.87% |
| 2026-05-18 | 9.94 | 9.94 | 9.935 | 9.94 | 2,081 | -0.10% |
| 2026-05-13 | 9.95 | 9.95 | 9.95 | 9.95 | 352 | +0.00% |
| 2026-05-12 | 9.94 | 9.95 | 9.94 | 9.95 | 206 | +0.10% |
| 2026-05-08 | 9.93 | 9.94 | 9.93 | 9.94 | 5,136 | +0.10% |
| 2026-05-07 | 9.93 | 9.935 | 9.93 | 9.93 | 5,329 | -0.05% |
| 2026-05-04 | 9.93 | 9.935 | 9.93 | 9.935 | 9,647 | +0.05% |