Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 48.17 | -0.27 | -0.56% | 48.31 | 48.46 | 48.11 | 45,103 |
| Jun 18 2024 | 48.44 | 0.13 | 0.27% | 48.24 | 48.63 | 48.24 | 221,492 |
| Jun 17 2024 | 48.31 | -0.07 | -0.14% | 48.17 | 48.36 | 48.02 | 207,997 |
| Jun 14 2024 | 48.38 | -0.23 | -0.47% | 48.41 | 48.41 | 47.90 | 193,059 |
| Jun 13 2024 | 48.61 | -0.60 | -1.22% | 49.05 | 49.05 | 48.53 | 271,533 |
| Jun 12 2024 | 49.21 | 0.23 | 0.47% | 49.34 | 49.55 | 49.14 | 251,147 |
| Jun 11 2024 | 48.98 | -0.53 | -1.07% | 49.26 | 49.30 | 48.94 | 248,227 |
| Jun 10 2024 | 49.51 | -0.06 | -0.12% | 49.34 | 49.57 | 49.30 | 130,659 |
| Jun 07 2024 | 49.57 | -0.14 | -0.28% | 49.51 | 49.68 | 49.45 | 100,776 |
| Jun 06 2024 | 49.71 | -0.14 | -0.28% | 49.76 | 49.98 | 49.63 | 68,042 |
| Jun 05 2024 | 49.85 | 0.11 | 0.22% | 49.92 | 50.00 | 49.59 | 185,788 |
| Jun 04 2024 | 49.74 | -0.14 | -0.28% | 49.64 | 49.85 | 49.45 | 360,114 |
| Jun 03 2024 | 49.88 | -0.10 | -0.20% | 49.92 | 50.10 | 49.56 | 291,715 |
| May 31 2024 | 49.98 | 0.31 | 0.62% | 49.73 | 50.00 | 49.29 | 231,595 |
| May 30 2024 | 49.67 | 0.92 | 1.89% | 49.10 | 49.73 | 49.10 | 303,290 |
| May 29 2024 | 48.75 | -1.16 | -2.32% | 49.48 | 49.48 | 48.74 | 312,772 |
| May 28 2024 | 49.91 | -0.54 | -1.07% | 50.25 | 50.25 | 49.83 | 204,704 |
| May 27 2024 | 50.45 | 0.04 | 0.08% | 50.37 | 50.52 | 50.37 | 28,120 |
| May 24 2024 | 50.41 | 0.36 | 0.72% | 50.02 | 50.48 | 50.02 | 302,027 |
| May 23 2024 | 50.05 | -0.21 | -0.42% | 50.42 | 50.52 | 49.86 | 216,477 |
| May 22 2024 | 50.26 | -0.35 | -0.69% | 50.20 | 50.44 | 50.15 | 336,995 |
| May 21 2024 | 50.61 | -0.10 | -0.20% | 50.47 | 50.76 | 50.40 | 97,414 |
| May 17 2024 | 50.71 | 0.26 | 0.52% | 50.46 | 50.71 | 50.42 | 126,097 |
| May 16 2024 | 50.45 | 0.06 | 0.12% | 50.39 | 50.59 | 50.36 | 105,047 |
| May 15 2024 | 50.39 | 0.16 | 0.32% | 50.40 | 50.45 | 50.26 | 206,183 |
| May 14 2024 | 50.23 | -0.01 | -0.02% | 50.35 | 50.42 | 50.16 | 316,331 |
| May 13 2024 | 50.24 | 0.04 | 0.08% | 50.31 | 50.46 | 50.18 | 230,121 |
| May 10 2024 | 50.20 | -0.03 | -0.06% | 50.22 | 50.34 | 50.18 | 211,720 |
| May 09 2024 | 50.23 | 0.32 | 0.64% | 49.92 | 50.23 | 49.92 | 191,992 |
| May 08 2024 | 49.91 | 0.37 | 0.75% | 49.35 | 49.93 | 49.35 | 136,878 |
| May 07 2024 | 49.54 | 0.00 | 0.00% | 49.65 | 49.77 | 49.52 | 85,797 |
| May 06 2024 | 49.54 | 0.53 | 1.08% | 49.12 | 49.56 | 49.12 | 287,295 |
| May 03 2024 | 49.01 | 0.21 | 0.43% | 49.03 | 49.13 | 48.87 | 161,689 |
| May 02 2024 | 48.80 | 0.07 | 0.14% | 48.87 | 49.02 | 48.62 | 212,319 |
| May 01 2024 | 48.73 | 0.25 | 0.52% | 48.33 | 49.03 | 48.33 | 238,995 |
| Apr 30 2024 | 48.48 | -0.19 | -0.39% | 48.46 | 48.80 | 48.46 | 158,850 |
| Apr 29 2024 | 48.67 | 0.22 | 0.45% | 48.69 | 48.82 | 48.46 | 190,331 |
| Apr 26 2024 | 48.45 | 0.00 | 0.00% | 48.45 | 48.45 | 48.45 | 0 |
| Apr 25 2024 | 48.45 | -0.14 | -0.29% | 48.19 | 48.49 | 47.92 | 168,487 |
| Apr 24 2024 | 48.59 | -0.37 | -0.76% | 48.71 | 48.94 | 48.42 | 141,551 |
| Apr 23 2024 | 48.96 | 0.22 | 0.45% | 48.82 | 49.02 | 48.75 | 237,163 |
| Apr 22 2024 | 48.74 | 0.27 | 0.56% | 48.52 | 48.87 | 48.49 | 213,790 |
| Apr 19 2024 | 48.47 | 0.36 | 0.75% | 48.05 | 48.52 | 48.05 | 263,658 |
| Apr 18 2024 | 48.11 | 0.06 | 0.12% | 48.09 | 48.36 | 47.89 | 264,372 |
| Apr 17 2024 | 48.05 | 0.06 | 0.13% | 48.11 | 48.42 | 47.83 | 271,104 |
| Apr 16 2024 | 47.99 | -0.37 | -0.77% | 48.22 | 48.23 | 47.82 | 354,114 |
| Apr 15 2024 | 48.36 | -0.30 | -0.62% | 48.95 | 49.11 | 48.21 | 144,514 |
| Apr 12 2024 | 48.66 | -0.44 | -0.90% | 48.95 | 48.95 | 48.49 | 415,257 |
| Apr 11 2024 | 49.10 | -0.21 | -0.43% | 49.26 | 49.27 | 48.81 | 231,674 |
| Apr 10 2024 | 49.31 | -0.75 | -1.50% | 49.66 | 49.66 | 49.10 | 331,514 |
| Apr 09 2024 | 50.06 | 0.07 | 0.14% | 50.07 | 50.14 | 49.64 | 143,007 |
| Apr 08 2024 | 49.99 | 0.24 | 0.48% | 49.85 | 50.01 | 49.85 | 106,207 |
| Apr 05 2024 | 49.75 | 0.38 | 0.77% | 49.53 | 49.87 | 49.45 | 346,022 |
| Apr 04 2024 | 49.37 | -0.06 | -0.12% | 49.70 | 49.91 | 49.28 | 196,419 |
| Apr 03 2024 | 49.43 | 0.12 | 0.24% | 49.18 | 49.63 | 49.18 | 107,560 |
| Apr 02 2024 | 49.31 | -0.52 | -1.04% | 49.52 | 49.58 | 49.27 | 192,506 |
| Apr 01 2024 | 49.83 | -0.21 | -0.42% | 50.05 | 50.05 | 49.64 | 157,015 |
| Mar 28 2024 | 50.04 | 0.14 | 0.28% | 49.95 | 50.18 | 49.90 | 263,137 |
| Mar 27 2024 | 49.90 | 0.43 | 0.87% | 49.58 | 49.90 | 49.58 | 60,650 |
| Mar 26 2024 | 49.47 | -0.01 | -0.02% | 49.50 | 49.72 | 49.35 | 131,647 |
| Mar 25 2024 | 49.48 | -0.10 | -0.20% | 49.51 | 49.82 | 49.46 | 228,342 |
| Mar 22 2024 | 49.58 | -0.49 | -0.98% | 49.86 | 50.00 | 49.56 | 100,950 |
