2m 2m 2m 2m 2m 2m 2m
X-FAB Silicon F (XFABF)
OTC
$8.70$0.00 (0.00%)
Price as of Jul 10, 2026- N/AMarket Cap
- 11.11%1-Year Change
- SemiconductorsIndustry
X-FAB Silicon F (XFABF)
$8.70$0.00 (0.00%)
- 1 Month-17.14%Low Price$8.00High Price$11.20
- 3 Months+59.05%Low Price$7.00High Price$16.99
- 1 Year+11.11%Low Price$5.17High Price$16.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/10/2026 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 407 |
07/09/2026 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 2,131 |
07/08/2026 | 8.50 | 8.70 | 8.50 | 8.70 | 0.00% | 5,600 |
07/07/2026 | 8.25 | 8.70 | 8.25 | 8.70 | +1.16% | 2,500 |
07/06/2026 | 8.18 | 8.60 | 8.18 | 8.60 | +7.50% | 6,452 |
07/02/2026 | 8.01 | 8.01 | 8.00 | 8.00 | -11.11% | 3,499 |
06/30/2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 11,135 |
06/29/2026 | 9.11 | 9.11 | 9.00 | 9.00 | -8.63% | 1,395 |
06/25/2026 | 10.00 | 10.00 | 8.95 | 9.85 | -6.19% | 5,162 |
06/24/2026 | 10.55 | 10.55 | 10.50 | 10.50 | -0.85% | 2,510 |
06/23/2026 | 11.15 | 11.16 | 10.59 | 10.59 | -5.02% | 4,148 |
06/22/2026 | 11.09 | 11.15 | 11.09 | 11.15 | +0.63% | 1,280 |
06/18/2026 | 11.20 | 11.20 | 11.08 | 11.08 | -1.07% | 16,668 |
06/17/2026 | 11.20 | 11.20 | 11.20 | 11.20 | +0.90% | 2,883 |
06/16/2026 | 11.00 | 11.10 | 11.00 | 11.10 | +0.91% | 1,633 |
06/15/2026 | 10.75 | 11.00 | 10.75 | 11.00 | +4.76% | 687 |
06/12/2026 | 10.60 | 10.60 | 10.50 | 10.50 | +5.00% | 53,903 |
06/11/2026 | 10.60 | 10.60 | 10.00 | 10.00 | -4.76% | 19,380 |
06/10/2026 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 2,226 |
06/09/2026 | 12.00 | 12.50 | 10.50 | 11.00 | -15.06% | 15,993 |
06/08/2026 | 13.00 | 14.10 | 12.95 | 12.95 | +23.33% | 14,954 |
06/05/2026 | 14.50 | 14.50 | 10.25 | 10.50 | -38.20% | 8,986 |
06/04/2026 | 15.00 | 16.99 | 12.50 | 16.99 | +20.07% | 10,422 |
06/03/2026 | 16.00 | 17.05 | 13.80 | 14.15 | -11.56% | 35,055 |
06/02/2026 | 13.25 | 16.00 | 13.25 | 16.00 | +33.33% | 27,588 |
06/01/2026 | 12.80 | 14.10 | 12.00 | 12.00 | -5.88% | 7,083 |
05/29/2026 | 12.75 | 12.75 | 12.50 | 12.75 | -8.93% | 4,807 |
05/28/2026 | 14.00 | 15.00 | 13.80 | 14.00 | -6.67% | 16,646 |
05/27/2026 | 15.50 | 17.05 | 13.53 | 15.00 | +66.67% | 127,091 |
05/22/2026 | 8.50 | 9.00 | 8.50 | 9.00 | +11.11% | 600 |
05/21/2026 | 8.10 | 8.10 | 8.10 | 8.10 | +4.52% | 100 |
05/11/2026 | 7.75 | 7.75 | 7.75 | 7.75 | +10.71% | 100 |
05/07/2026 | 7.00 | 7.00 | 7.00 | 7.00 | -9.09% | 4,000 |
05/06/2026 | 7.50 | 7.75 | 7.50 | 7.70 | +4.76% | 3,200 |
05/04/2026 | 7.35 | 7.35 | 7.35 | 7.35 | +1.52% | 100 |
04/30/2026 | 7.24 | 7.24 | 7.24 | 7.24 | -8.35% | 388 |
04/29/2026 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 500 |
04/27/2026 | 7.90 | 8.00 | 7.90 | 8.00 | +1.27% | 2,000 |
04/24/2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 3,500 |
04/22/2026 | 7.90 | 7.90 | 7.90 | 7.90 | +44.42% | 25,105 |
04/02/2026 | 5.47 | 5.47 | 5.47 | 5.47 | -2.93% | 100 |
04/01/2026 | 5.64 | 5.64 | 5.64 | 5.64 | +5.43% | 250 |
03/30/2026 | 5.35 | 5.35 | 5.35 | 5.35 | -2.82% | 200 |
03/26/2026 | 5.50 | 5.50 | 5.50 | 5.50 | -3.34% | 500 |
03/25/2026 | 5.70 | 5.73 | 5.69 | 5.69 | +7.36% | 2,900 |
03/19/2026 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 170 |
03/17/2026 | 5.45 | 5.45 | 5.45 | 5.45 | -0.16% | 1,000 |
03/16/2026 | 5.46 | 5.46 | 5.46 | 5.46 | -2.52% | 500 |
02/24/2026 | 5.60 | 5.60 | 5.54 | 5.60 | +1.45% | 3,100 |
02/18/2026 | 5.52 | 5.52 | 5.52 | 5.52 | +5.14% | 500 |
02/17/2026 | 5.16 | 5.32 | 5.16 | 5.25 | -1.50% | 5,600 |
02/13/2026 | 5.40 | 5.41 | 5.33 | 5.33 | -0.74% | 4,255 |
02/10/2026 | 5.37 | 5.37 | 5.37 | 5.37 | +3.87% | 300 |
02/09/2026 | 5.17 | 5.17 | 5.17 | 5.17 | -6.17% | 1,000 |
02/03/2026 | 5.66 | 5.66 | 5.51 | 5.51 | -10.41% | 1,100 |
01/30/2026 | 6.15 | 6.15 | 6.15 | 6.15 | -3.61% | 1,000 |
01/28/2026 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 300 |
01/27/2026 | 6.40 | 6.40 | 6.40 | 6.40 | +1.91% | 1,000 |
01/21/2026 | 6.11 | 6.28 | 6.11 | 6.28 | +1.29% | 1,100 |
01/16/2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 200 |
01/15/2026 | 6.20 | 6.20 | 6.20 | 6.20 | -5.20% | 200 |
01/13/2026 | 6.54 | 6.54 | 6.54 | 6.54 | +3.48% | 675 |
01/06/2026 | 6.32 | 6.32 | 6.32 | 6.32 | -1.86% | 550 |
01/05/2026 | 6.44 | 6.44 | 6.44 | 6.44 | +6.53% | 169 |
12/29/2025 | 6.05 | 6.05 | 6.05 | 6.05 | +2.46% | 1,100 |
12/26/2025 | 5.95 | 5.95 | 5.90 | 5.90 | +0.89% | 700 |
12/19/2025 | 5.87 | 5.87 | 5.85 | 5.85 | -4.13% | 469 |
12/11/2025 | 6.10 | 6.10 | 6.10 | 6.10 | +0.08% | 100 |
12/09/2025 | 6.10 | 6.10 | 6.10 | 6.10 | -1.69% | 1,000 |
12/04/2025 | 6.20 | 6.20 | 6.20 | 6.20 | +7.45% | 200 |
12/03/2025 | 5.77 | 5.77 | 5.77 | 5.77 | +10.96% | 150 |
11/20/2025 | 5.25 | 5.25 | 5.20 | 5.20 | -5.97% | 500 |
11/17/2025 | 5.53 | 5.53 | 5.53 | 5.53 | +0.73% | 2,169 |
11/10/2025 | 5.49 | 5.49 | 5.49 | 5.49 | +4.77% | 200 |
11/06/2025 | 5.24 | 5.24 | 5.24 | 5.24 | -14.80% | 1,000 |
11/03/2025 | 5.97 | 6.15 | 5.97 | 6.15 | -3.91% | 3,300 |
10/31/2025 | 6.37 | 6.40 | 6.37 | 6.40 | -17.42% | 2,000 |
10/20/2025 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 500 |
10/16/2025 | 7.80 | 7.80 | 7.80 | 7.80 | -6.75% | 200 |
10/03/2025 | 8.37 | 8.37 | 8.37 | 8.37 | -0.18% | 351 |
10/02/2025 | 8.38 | 8.38 | 8.38 | 8.38 | +4.62% | 101 |
10/01/2025 | 8.01 | 8.01 | 8.01 | 8.01 | -4.42% | 400 |
09/25/2025 | 8.38 | 8.38 | 8.38 | 8.38 | +0.48% | 200 |
09/24/2025 | 8.34 | 8.34 | 8.34 | 8.34 | +1.58% | 400 |
09/22/2025 | 8.21 | 8.21 | 8.21 | 8.21 | +7.18% | 100 |
09/18/2025 | 7.66 | 7.66 | 7.66 | 7.66 | +6.39% | 500 |
09/12/2025 | 7.34 | 7.34 | 7.20 | 7.20 | -6.37% | 250 |
09/02/2025 | 7.69 | 7.69 | 7.69 | 7.69 | -6.58% | 250 |
08/29/2025 | 8.28 | 8.28 | 8.20 | 8.23 | +0.39% | 550 |
08/27/2025 | 8.20 | 8.20 | 8.20 | 8.20 | -3.24% | 238 |
08/22/2025 | 8.30 | 8.48 | 8.30 | 8.48 | +2.17% | 850 |
08/20/2025 | 8.30 | 8.30 | 8.30 | 8.30 | -1.72% | 100 |
08/19/2025 | 8.45 | 8.45 | 8.44 | 8.44 | -1.86% | 260 |
08/13/2025 | 8.52 | 8.60 | 8.52 | 8.60 | +2.99% | 467 |
08/11/2025 | 8.15 | 8.35 | 8.15 | 8.35 | +1.21% | 700 |
08/08/2025 | 8.25 | 8.25 | 8.25 | 8.25 | +2.10% | 100 |
08/07/2025 | 8.28 | 8.28 | 8.08 | 8.08 | -1.70% | 200 |
08/04/2025 | 8.22 | 8.22 | 8.22 | 8.22 | +1.23% | 400 |
08/01/2025 | 8.12 | 8.12 | 8.12 | 8.12 | +8.27% | 400 |
07/30/2025 | 7.50 | 7.50 | 7.50 | 7.50 | +2.74% | 2,000 |