XL

XL Fleet Historical Data

XL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.80 -0.23 -11.33% 2.06 2.07 1.80 3,803,336
Jan 26 2022 2.03 -0.04 -1.93% 2.14 2.21 2.02 2,753,722
Jan 25 2022 2.07 -0.04 -1.9% 2.08 2.15 1.9801 2,169,008
Jan 24 2022 2.11 0.10 4.98% 1.91 2.11 1.785 5,244,932
Jan 21 2022 2.01 -0.09 -4.29% 2.07 2.12 1.9715 5,087,163
Jan 20 2022 2.10 -0.25 -10.64% 2.40 2.41 2.09 10,732,086
Jan 19 2022 2.35 -0.11 -4.47% 2.45 2.46 2.32 2,812,326
Jan 18 2022 2.46 -0.27 -9.89% 2.67 2.71 2.45 4,006,173
Jan 17 2022 2.73 0.00 +0.00% 2.76 2.79 2.64 0
Jan 14 2022 2.73 -0.03 -1.09% 2.76 2.79 2.64 1,841,272
Jan 13 2022 2.76 -0.12 -4.17% 2.91 2.915 2.72 1,777,321
Jan 12 2022 2.88 -0.09 -3.03% 3.02 3.0382 2.86 2,737,793
Jan 11 2022 2.97 0.18 6.45% 2.79 3.04 2.77 2,790,180
Jan 10 2022 2.79 -0.18 -6.06% 2.93 2.94 2.735 2,508,057
Jan 07 2022 2.97 -0.04 -1.33% 3.02 3.1116 2.93 2,301,980
Jan 06 2022 3.01 0.01 0.33% 3.03 3.13 2.92 2,933,755
Jan 05 2022 3.00 -0.27 -8.26% 3.31 3.31 3.00 6,982,504
Jan 04 2022 3.27 -0.09 -2.68% 3.36 3.36 3.235 2,278,959
Jan 03 2022 3.36 0.05 1.51% 3.40 3.56 3.32 3,775,727
Dec 31 2021 3.31 -0.24 -6.76% 3.50 3.5899 3.29 3,375,967
Dec 30 2021 3.55 0.26 7.9% 3.25 3.72 3.25 4,978,450
Dec 29 2021 3.29 -0.16 -4.64% 3.42 3.475 3.27 2,688,465
Dec 28 2021 3.45 -0.05 -1.43% 3.54 3.60 3.37 3,170,484
Dec 27 2021 3.50 -0.31 -8.14% 3.75 3.78 3.50 4,192,012
Dec 24 2021 3.81 0.00 +0.00% 3.43 4.04 3.42 0
Dec 23 2021 3.81 0.34 9.8% 3.43 4.04 3.42 5,509,844
Dec 22 2021 3.47 0.28 8.78% 3.21 3.57 3.19 7,025,766
Dec 21 2021 3.19 -0.52 -14.02% 3.64 3.66 3.07 16,957,436
Dec 20 2021 3.71 -0.14 -3.64% 3.71 3.7344 3.56 1,570,902
Dec 17 2021 3.85 0.06 1.58% 3.71 3.86 3.58 2,093,098
Dec 16 2021 3.79 -0.24 -5.96% 4.025 4.07 3.76 1,736,003
Dec 15 2021 4.03 -0.02 -0.49% 4.02 4.03 3.77 2,015,795
Dec 14 2021 4.05 0.05 1.25% 3.93 4.10 3.92 1,893,213
Dec 13 2021 4.00 -0.18 -4.31% 4.09 4.17 3.92 1,660,793
Dec 10 2021 4.18 -0.06 -1.42% 4.27 4.349 4.10 1,582,572
Dec 09 2021 4.24 -0.16 -3.64% 4.34 4.4484 4.18 1,845,558
Dec 08 2021 4.40 0.10 2.33% 4.30 4.49 4.235 1,225,715
Dec 07 2021 4.30 0.07 1.65% 4.29 4.44 4.25 1,854,576
Dec 06 2021 4.23 0.28 7.09% 3.84 4.25 3.625 2,692,242
Dec 03 2021 3.95 -0.30 -7.06% 4.27 4.27 3.89 3,073,131
Dec 02 2021 4.25 0.16 3.91% 4.06 4.2699 4.05 2,012,852
Dec 01 2021 4.09 -0.45 -9.91% 4.67 4.67 4.08 2,935,381
Nov 30 2021 4.54 0.10 2.25% 4.39 4.56 4.26 2,584,287
Nov 29 2021 4.44 -0.24 -5.13% 4.68 4.7498 4.42 3,992,614
Nov 26 2021 4.68 0.00 +0.00% 4.63 4.73 4.495 0
Nov 26 2021 4.68 -0.14 -2.9% 4.63 4.73 4.495 2,462,398
Nov 25 2021 4.82 0.00 +0.00% 4.79 4.84 4.64 0
Nov 24 2021 4.82 -0.13 -2.63% 4.79 4.84 4.64 4,474,331
Nov 23 2021 4.95 0.31 6.68% 5.38 6.38 4.821 29,792,232
Nov 22 2021 4.64 -0.17 -3.53% 4.82 4.83 4.49 2,649,047
Nov 19 2021 4.81 0.11 2.34% 4.71 4.915 4.70 1,685,398
Nov 18 2021 4.70 -0.46 -8.91% 5.14 5.16 4.64 3,335,006
Nov 17 2021 5.16 0.00 +0.00% 5.20 5.2899 5.07 0
Nov 17 2021 5.16 -0.08 -1.53% 5.20 5.2899 5.07 2,347,231
Nov 16 2021 5.24 0.02 0.38% 5.29 5.35 5.03 2,769,942
Nov 15 2021 5.22 -0.24 -4.4% 5.48 5.505 5.17 3,082,349
Nov 12 2021 5.46 -0.11 -1.97% 5.58 5.7087 5.43 1,813,087
Nov 11 2021 5.57 0.27 5.09% 5.35 5.62 5.2714 2,813,878
Nov 10 2021 5.30 -0.16 -2.93% 5.40 5.44 5.16 2,992,819
Nov 09 2021 5.46 -0.26 -4.55% 5.74 5.74 5.37 2,036,799
Nov 08 2021 5.72 0.38 7.12% 5.42 5.84 5.40 2,397,585
Nov 05 2021 5.34 0.00 +0.00% 5.59 5.68 5.29 0
Nov 05 2021 5.34 -0.19 -3.44% 5.59 5.68 5.29 1,855,364
Nov 04 2021 5.53 -0.07 -1.25% 5.68 5.815 5.49 1,684,447
Nov 03 2021 5.60 0.04 0.72% 5.56 5.7614 5.44 1,864,428
Nov 02 2021 5.56 0.06 1.09% 5.49 5.58 5.32 1,905,680
Nov 01 2021 5.50 0.02 0.36% 5.33 5.615 5.33 2,182,477


Your Recent History
NYSE
XL
XL Fleet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.