X Financial (XYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.8700 | 3.9800 | 3.8700 | 3.9800 | 3.9800 | 6,513 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 3.7900 | 4.0000 | 3.7900 | 3.9100 | 3.9100 | 21,900 |
| May 01, 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 11,200 |
| Apr 30, 2024 | 4.0000 | 4.0000 | 3.7100 | 3.8600 | 3.8600 | 10,300 |
| Apr 29, 2024 | 3.8300 | 3.9100 | 3.8000 | 3.9000 | 3.9000 | 2,500 |
| Apr 26, 2024 | 3.8600 | 3.9900 | 3.8200 | 3.8500 | 3.8500 | 13,000 |
| Apr 25, 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7900 | 3.7900 | 3,800 |
| Apr 24, 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 5,400 |
| Apr 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 300 |
| Apr 22, 2024 | 3.7400 | 3.9500 | 3.7100 | 3.9000 | 3.9000 | 6,000 |
| Apr 19, 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 5,600 |
| Apr 18, 2024 | 3.8300 | 3.8500 | 3.7400 | 3.7800 | 3.7800 | 4,900 |
| Apr 17, 2024 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 1,000 |
| Apr 16, 2024 | 3.8900 | 3.9000 | 3.7000 | 3.8200 | 3.8200 | 13,700 |
| Apr 15, 2024 | 3.8700 | 3.9900 | 3.8300 | 3.9800 | 3.9800 | 5,400 |
| Apr 12, 2024 | 3.9000 | 4.0600 | 3.7200 | 3.7900 | 3.7900 | 5,500 |
| Apr 11, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 13,600 |
| Apr 10, 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8000 | 3.8000 | 2,900 |
| Apr 09, 2024 | 3.7800 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 36,000 |
| Apr 08, 2024 | 3.7400 | 4.3400 | 3.7300 | 3.9600 | 3.9600 | 31,600 |
| Apr 05, 2024 | 3.8400 | 3.8500 | 3.7200 | 3.8300 | 3.8300 | 7,000 |
| Apr 04, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 2,600 |
| Apr 03, 2024 | 3.8200 | 3.8900 | 3.6600 | 3.8200 | 3.8200 | 17,600 |
| Apr 02, 2024 | 3.8600 | 3.9500 | 3.8000 | 3.8400 | 3.8400 | 10,200 |
| Apr 01, 2024 | 3.9400 | 3.9900 | 3.7800 | 3.9500 | 3.9500 | 16,700 |
| Mar 28, 2024 | 3.5600 | 3.9400 | 3.4800 | 3.8600 | 3.8600 | 86,600 |
| Mar 27, 2024 | 4.2500 | 4.2500 | 3.5100 | 3.5500 | 3.5500 | 210,700 |
| Mar 26, 2024 | 4.6400 | 4.6700 | 4.5500 | 4.6100 | 4.6100 | 32,200 |
| Mar 25, 2024 | 4.5500 | 4.6900 | 4.4700 | 4.6800 | 4.6800 | 16,700 |
| Mar 22, 2024 | 4.3600 | 4.6300 | 4.3600 | 4.5500 | 4.5500 | 27,800 |
| Mar 21, 2024 | 4.4300 | 4.4300 | 4.3700 | 4.4100 | 4.4100 | 120,600 |
| Mar 20, 2024 | 4.4200 | 4.5000 | 4.3600 | 4.3700 | 4.3700 | 17,400 |
| Mar 19, 2024 | 4.4900 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 20,300 |
| Mar 18, 2024 | 4.2800 | 4.5200 | 4.2800 | 4.4700 | 4.4700 | 33,800 |
| Mar 15, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 3,000 |
| Mar 14, 2024 | 4.2600 | 4.3100 | 4.1800 | 4.2500 | 4.2500 | 7,000 |
| Mar 13, 2024 | 4.2000 | 4.3300 | 4.2000 | 4.3100 | 4.3100 | 48,400 |
| Mar 12, 2024 | 4.2300 | 4.2800 | 4.1500 | 4.1900 | 4.1900 | 32,200 |
| Mar 11, 2024 | 4.0700 | 4.2700 | 3.9500 | 4.2200 | 4.2200 | 84,100 |
| Mar 08, 2024 | 4.1800 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 26,900 |
| Mar 07, 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2100 | 4.2100 | 7,200 |
| Mar 06, 2024 | 4.1700 | 4.2800 | 4.1100 | 4.2400 | 4.2400 | 53,300 |
| Mar 05, 2024 | 4.1000 | 4.1800 | 3.9100 | 4.1100 | 4.1100 | 23,700 |
| Mar 04, 2024 | 4.2500 | 4.2500 | 4.1400 | 4.1700 | 4.1700 | 14,100 |
| Mar 01, 2024 | 4.1000 | 4.2600 | 4.1000 | 4.2500 | 4.2500 | 49,700 |
| Feb 29, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1000 | 4.1000 | 12,000 |
| Feb 28, 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 9,100 |
| Feb 27, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 9,600 |
| Feb 26, 2024 | 4.0800 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 19,400 |
| Feb 23, 2024 | 4.1500 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 6,400 |
| Feb 22, 2024 | 4.1500 | 4.1500 | 4.0100 | 4.1400 | 4.1400 | 4,100 |
| Feb 21, 2024 | 4.0200 | 4.1400 | 4.0200 | 4.0900 | 4.0900 | 5,700 |
| Feb 20, 2024 | 4.1000 | 4.1500 | 3.9000 | 4.1500 | 4.1500 | 35,200 |
| Feb 16, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 17,900 |
| Feb 15, 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 4,600 |
| Feb 14, 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 8,700 |
| Feb 13, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 600 |
| Feb 12, 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 5,600 |
| Feb 09, 2024 | 3.9200 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 4,900 |
| Feb 08, 2024 | 3.9600 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 12,500 |
| Feb 07, 2024 | 3.9100 | 3.9700 | 3.8600 | 3.9100 | 3.9100 | 7,800 |
| Feb 06, 2024 | 4.0000 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 13,400 |
| Feb 05, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 5,300 |
| Feb 02, 2024 | 3.9000 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 4,000 |
| Feb 01, 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8600 | 3.8600 | 1,200 |
| Jan 31, 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 1,500 |
| Jan 30, 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9900 | 3.9900 | 1,000 |
| Jan 29, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9900 | 3.9900 | 3,100 |
| Jan 26, 2024 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 7,200 |
| Jan 25, 2024 | 4.0500 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 6,100 |
| Jan 24, 2024 | 4.1000 | 4.1600 | 4.0900 | 4.1000 | 4.1000 | 16,200 |
| Jan 23, 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 1,600 |
| Jan 22, 2024 | 3.9000 | 4.0900 | 3.8500 | 4.0900 | 4.0900 | 9,600 |
| Jan 19, 2024 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 600 |
| Jan 18, 2024 | 3.9100 | 4.0500 | 3.8300 | 3.9700 | 3.9700 | 6,700 |
| Jan 17, 2024 | 4.0200 | 4.0200 | 3.8000 | 3.9700 | 3.9700 | 5,600 |
| Jan 16, 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0200 | 4.0200 | 29,100 |
| Jan 12, 2024 | 4.2100 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 5,500 |
| Jan 11, 2024 | 4.1000 | 4.2000 | 4.0100 | 4.2000 | 4.2000 | 7,100 |
| Jan 10, 2024 | 4.1200 | 4.1700 | 4.1000 | 4.1700 | 4.1700 | 9,100 |
| Jan 09, 2024 | 4.3400 | 4.3400 | 4.1000 | 4.1800 | 4.1800 | 15,600 |
| Jan 08, 2024 | 4.0800 | 4.3500 | 4.0800 | 4.3200 | 4.3200 | 16,100 |
| Jan 05, 2024 | 4.1200 | 4.3000 | 4.1100 | 4.1700 | 4.1700 | 10,500 |
| Jan 04, 2024 | 4.0000 | 4.2700 | 4.0000 | 4.2700 | 4.2700 | 17,300 |
| Jan 03, 2024 | 3.7700 | 4.1500 | 3.7300 | 3.9400 | 3.9400 | 44,000 |
| Jan 02, 2024 | 3.7300 | 3.8200 | 3.6800 | 3.7700 | 3.7700 | 2,600 |
| Dec 29, 2023 | 3.6500 | 3.7600 | 3.6500 | 3.6600 | 3.6600 | 7,300 |
| Dec 28, 2023 | 3.6300 | 3.7900 | 3.6300 | 3.6900 | 3.6900 | 7,900 |
| Dec 27, 2023 | 3.7600 | 3.7700 | 3.6300 | 3.6900 | 3.6900 | 9,700 |
| Dec 26, 2023 | 3.7100 | 3.8500 | 3.6900 | 3.7400 | 3.7400 | 9,400 |
| Dec 22, 2023 | 3.7300 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | 4,700 |
| Dec 21, 2023 | 3.7900 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 4,000 |
| Dec 20, 2023 | 3.6700 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 8,300 |
| Dec 19, 2023 | 3.7300 | 3.8800 | 3.6700 | 3.6700 | 3.6700 | 17,500 |
| Dec 18, 2023 | 3.6000 | 3.8400 | 3.5500 | 3.6300 | 3.6300 | 11,300 |
| Dec 15, 2023 | 3.8100 | 3.9800 | 3.4800 | 3.5000 | 3.5000 | 51,900 |
| Dec 14, 2023 | 3.6900 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 12,500 |
| Dec 13, 2023 | 3.5800 | 3.7400 | 3.5500 | 3.6100 | 3.6100 | 16,000 |
| Dec 12, 2023 | 3.6200 | 3.9100 | 3.5800 | 3.5800 | 3.5800 | 27,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.