X Financial (XYF) NYSE

12.87

-0.17(-1.30%)

Updated at October 20 01:24PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202513.2131313.413106,587
October 16, 202513.6213.2613.2613.7913.18156,038
October 15, 202513.8713.7213.7214.1513.4798,837
October 14, 202513.0813.7713.7713.8613.08123,500
October 13, 202513.6413.4413.4413.8813.4125,300
October 10, 202514.2313.1313.1314.3713.07325,623
October 09, 202514.5414.2314.2314.6513.99193,665
October 08, 202514.1914.6214.6214.6314.19115,208
October 07, 202514.614.2514.2514.6314.18168,255
October 06, 202514.2114.5114.5114.8614.12207,444
October 03, 202514.5314.2914.2914.7514.19175,320
October 02, 202514.0614.4214.4214.4913.93220,953
October 01, 202513.75141414.1513.75138,000
September 30, 202513.6913.7613.7614.1413.56138,900
September 29, 202513.6113.5413.5413.9413.25162,001
September 26, 202513.6313.4213.4214.0113.26212,093
September 25, 202513.3213.9613.9614.1413.32174,187
September 24, 202514.6213.9213.9215.2913.83287,307
September 23, 202514.7914.5914.5915.0914.5148,973
September 22, 202514.8214.7314.7315.1114.45184,300
September 19, 202515.2915.115.115.5814.64299,900
September 18, 202514.8914.8214.8215.0614.595,577
September 17, 202513.9814.6814.6815.1513.98231,825
September 16, 202514.0514.0114.0114.361493,037
September 15, 202514.1814.0414.0414.2513.9488,126
September 12, 202514.2214.1514.1514.514.01119,415
September 11, 202513.714.214.214.613.67177,330
September 10, 202513.9613.7113.7114.0513.3237,800
September 09, 202513.5813.8413.8414.313.56181,574
September 08, 202514.6513.813.814.6513.61362,034
September 05, 202515.5714.4414.4415.6514.36314,286
September 04, 202515.7815.3715.3715.9315.25267,700
September 03, 202515.6315.7515.7515.9615.51204,387
September 02, 20251515.5615.5615.6915234,900
August 29, 202514.915.215.215.2314.69177,132
August 28, 202515.0314.8314.8315.3114.71263,039
August 27, 202515.0314.9814.9815.414.81211,200
August 26, 202515.5315.115.115.8915.1296,227
August 25, 202515.8315.6615.6616.415.57461,735
August 22, 202514.8415.7215.7216.0814.84567,035
August 21, 202512.8914.7914.7915.0912.821.02M
August 20, 202512.412.7712.7712.8111.641.04M
August 19, 202513.7212.3212.3213.9912.051.72M
August 18, 202513.6612.8612.8613.812.75488,747
August 15, 202513.7413.4813.4813.9513.3487,070
August 14, 202514.1913.9913.9914.2413.9263,960
August 13, 202514.3114.1914.1914.6414.04196,600
August 12, 202513.7914.114.114.2813.58308,447
August 11, 202513.4813.6713.6713.9513.35337,743
August 08, 202513.8213.5813.5813.9613.31450,506
August 07, 202514.2814.0914.0914.413.6362,590
August 06, 202513.5814.2314.2314.3413.28406,700
August 05, 202513.7413.6413.6414.2613.6487,031
August 04, 202514.2813.7713.7714.4313.55390,530
August 01, 202514.0914.1814.1814.3313.2470,341
July 31, 202514.0714.3914.3914.5813.8299,537
July 30, 202514.5214.2114.2114.7414.01401,364
July 29, 202513.9514.614.614.7413.7589,541
July 28, 202514.613.913.914.613.651.06M
July 25, 202515.7914.3714.3715.9314.11.62M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved