X Financial (XYF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 4.82233502538 | 7.88 | 8.37 | 7.72 | 37660 | 8.0589675 | DR |
| 4 | 0.71 | 9.40397350993 | 7.55 | 8.37 | 6.7001 | 28397 | 7.8111436 | DR |
| 12 | 1.785 | 27.5675675676 | 6.475 | 8.5 | 6.08 | 31724 | 7.6705688 | DR |
| 26 | 4 | 93.896713615 | 4.26 | 8.59 | 3.78 | 31215 | 7.06948476 | DR |
| 52 | 4.41 | 114.545454545 | 3.85 | 8.59 | 3.48 | 25272 | 5.94265292 | DR |
| 156 | 5.01 | 154.153846154 | 3.25 | 8.59 | 1.62 | 27589 | 4.18942041 | DR |
| 260 | 6.93 | 521.052631579 | 1.33 | 17.88 | 0.474999 | 101899 | 4.94458541 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 8 | -0.14 | -1.72 | 8.2 | 8.3699999 | 8 | 57763 |
| 1738626000 | 8.14 | 0.15 | 1.88 | 8.01 | 8.1887 | 7.8 | 17221 |
| 1738366800 | 7.99 | -0.21 | -2.56 | 8.22 | 8.22 | 7.72 | 34256 |
| 1738280400 | 8.2 | 0.2 | 2.50 | 8.06 | 8.2 | 7.93 | 45176 |
| 1738194000 | 8 | 0.1 | 1.27 | 7.88 | 8.129 | 7.84 | 33884 |
| 1738107600 | 7.9 | -0.1 | -1.25 | 8.07 | 8.07 | 7.83 | 20371 |
| 1738021200 | 8 | 0.09 | 1.14 | 7.91 | 8.0999 | 7.7 | 47794 |
| 1737762000 | 7.91 | -0.03 | -0.38 | 7.56 | 7.97 | 7.555 | 59676 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | 0.31 | 4.06 | 7.77 | 7.95 | 7.69 | 22484 |
| 1737502800 | 7.63 | 0.2 | 2.69 | 7.59 | 7.63 | 7.41 | 10429 |
| 1737157200 | 7.43 | 0.16 | 2.20 | 7.22 | 7.57 | 7.22 | 23294 |
| 1737070800 | 7.27 | -0.11 | -1.49 | 7.45 | 7.45 | 7.19 | 10789 |
| 1736984400 | 7.38 | 0.27 | 3.80 | 7.27 | 7.65 | 7.15 | 17880 |
| 1736898000 | 7.11 | -0.14 | -1.93 | 7.34 | 7.46 | 7.11 | 17453 |
| 1736811600 | 7.25 | 0.03 | 0.42 | 7.25 | 7.4997 | 7.05 | 23322 |
| 1736552400 | 7.22 | -0.47 | -6.11 | 7.55 | 7.55 | 6.7001 | 24887 |
| 1736379600 | 7.69 | 0.14 | 1.85 | 7.55 | 7.79 | 7.55 | 16076 |
| 1736293200 | 7.55 | -0.29 | -3.70 | 7.85 | 7.9614 | 7.55 | 49185 |
| 1736206800 | 7.84 | -0.64 | -7.55 | 8.35 | 8.43 | 7.84 | 25517 |
| 1735947600 | 8.48 | 0.07 | 0.83 | 8.4149999 | 8.5 | 8.38 | 19298 |
| 1735861200 | 8.41 | 0.08 | 0.96 | 8.33 | 8.5 | 8.2117 | 43970 |
| 1735688400 | 8.33 | 0.17 | 2.08 | 8.3 | 8.4 | 8.07 | 25728 |
| 1735602000 | 8.16 | -0.26 | -3.09 | 8.42 | 8.42 | 8.06 | 28319 |
| 1735342800 | 8.42 | 0.16 | 1.94 | 8.2101 | 8.5 | 8.2101 | 41867 |
| 1735256400 | 8.26 | 0.12 | 1.47 | 8.07 | 8.3 | 7.92 | 16145 |
| 1735077840 | 8.14 | 0.01 | 0.12 | 8.18 | 8.18 | 8 | 4721 |
| 1734997200 | 8.13 | 0.18 | 2.26 | 8.0399999 | 8.14 | 7.75 | 16656 |
| 1734738000 | 7.95 | -0.02 | -0.25 | 7.97 | 8.085 | 7.6801 | 12821 |
| 1734651600 | 7.97 | 0.46 | 6.10 | 7.89 | 8.17 | 7.63 | 24429 |
| 1734565200 | 7.5119 | -0.71 | -8.61 | 8.2899999 | 8.3 | 7.5119 | 19147 |
| 1734478800 | 8.22 | -0.17 | -2.03 | 8.3 | 8.39 | 8.0266 | 16701 |
| 1734392400 | 8.39 | 0.35 | 4.35 | 8.012 | 8.49 | 7.95 | 52283 |
| 1734133200 | 8.0399999 | -0.21 | -2.55 | 7.9 | 8.18 | 7.64 | 29026 |
| 1734046800 | 8.25 | 0.04 | 0.49 | 8.11 | 8.28 | 7.97 | 27395 |
| 1733960400 | 8.21 | 0.09 | 1.11 | 8.03 | 8.28 | 7.82 | 21003 |
| 1733874000 | 8.1199999 | -0.18 | -2.17 | 7.981 | 8.25 | 7.9 | 45358 |
| 1733787600 | 8.3 | 1.01 | 13.85 | 7.59 | 8.35 | 7.59 | 129370 |
| 1733528400 | 7.29 | -0.01 | -0.14 | 7.3 | 7.4875 | 7.18 | 26804 |
| 1733442000 | 7.3 | 0.22 | 3.11 | 7.03 | 7.31 | 7.03 | 11220 |
| 1733355600 | 7.08 | -0.02 | -0.28 | 7.05 | 7.08 | 6.78 | 45660 |
| 1733269200 | 7.1 | 0.09 | 1.28 | 7.04 | 7.15 | 6.995 | 53276 |
| 1733182800 | 7.01 | -0.57 | -7.52 | 7.5 | 7.61 | 7.01 | 115125 |
| 1732917840 | 7.58 | 0.32 | 4.41 | 7.45 | 7.79 | 7.21 | 53840 |
| 1732750800 | 7.26 | 0.31 | 4.46 | 6.95 | 7.58 | 6.7 | 130469 |
| 1732664400 | 6.95 | 0.45 | 6.92 | 6.4478 | 6.95 | 6.4478 | 37872 |
| 1732578000 | 6.5 | 0.2 | 3.17 | 6.3099999 | 6.5 | 6.3099999 | 8146 |
| 1732318800 | 6.3 | 0.05 | 0.80 | 6.2001 | 6.33 | 6.2001 | 10955 |
| 1732232400 | 6.25 | 0 | 0.00 | 6.25 | 6.4 | 6.25 | 5152 |
| 1732146000 | 6.25 | 0 | 0.00 | 6.19 | 6.25 | 6.15 | 19688 |
| 1732059600 | 6.25 | 0.03 | 0.48 | 6.3 | 6.4 | 6.1707 | 4646 |
| 1731973200 | 6.22 | 0.1 | 1.63 | 6.15 | 6.24 | 6.1304 | 7968 |
| 1731714000 | 6.12 | 0.01 | 0.16 | 6.1449999 | 6.16 | 6.11 | 3159 |
| 1731627600 | 6.11 | 0 | 0.00 | 6.15 | 6.19 | 6.08 | 10801 |
| 1731541200 | 6.11 | -0.33 | -5.12 | 6.475 | 6.5 | 6.1 | 36600 |
| 1731454800 | 6.44 | -0.01 | -0.16 | 6.29 | 6.4926 | 6.29 | 6661 |
| 1731368400 | 6.45 | 0 | 0.00 | 6.46 | 6.51 | 6.26 | 18052 |
| 1731109200 | 6.45 | -0.23 | -3.44 | 6.61 | 6.68 | 6.35 | 12407 |
| 1731022800 | 6.68 | -0.02 | -0.30 | 6.76 | 6.9 | 6.5599999 | 15831 |
| 1730936400 | 6.7 | -0.14 | -2.05 | 6.5199999 | 6.75 | 6.44 | 13089 |
| 1730850000 | 6.84 | 0.23 | 3.48 | 6.61 | 6.84 | 6.44 | 20225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
