2m 2m 2m 2m 2m 2m 2m
XPNENTIAL FTNS-A (XPOF)
NYSE
$6.83+$0.005 (+0.07%)
Price as of Jun 15, 2026 7:17 PM EDT- $270.9MMarket Cap
- -17.93%1-Year Change
- LeisureIndustry
XPNENTIAL FTNS-A (XPOF)
$6.83+$0.005 (+0.07%)
- 1 Month+42.38%Low Price$4.57High Price$6.82
- 3 Months+18.61%Low Price$4.57High Price$7.60
- 1 Year-17.93%Low Price$4.26High Price$11.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/15/2026 | 6.50 | 6.97 | 6.42 | 6.82 | +5.41% | 602,310 |
06/12/2026 | 6.40 | 6.52 | 6.28 | 6.47 | +1.73% | 340,832 |
06/11/2026 | 6.05 | 6.41 | 5.99 | 6.36 | +6.18% | 500,844 |
06/10/2026 | 5.67 | 6.02 | 5.67 | 5.99 | +4.72% | 420,685 |
06/09/2026 | 5.48 | 5.92 | 5.48 | 5.72 | +3.81% | 552,887 |
06/08/2026 | 5.42 | 5.62 | 5.34 | 5.51 | +3.18% | 267,926 |
06/05/2026 | 5.31 | 5.52 | 5.24 | 5.34 | -2.55% | 625,929 |
06/04/2026 | 5.73 | 5.79 | 5.45 | 5.48 | -3.18% | 441,994 |
06/03/2026 | 5.55 | 5.74 | 5.55 | 5.66 | -1.05% | 484,520 |
06/02/2026 | 5.65 | 5.75 | 5.54 | 5.72 | +1.06% | 577,510 |
06/01/2026 | 5.41 | 5.77 | 5.35 | 5.66 | +3.10% | 588,880 |
05/29/2026 | 5.85 | 5.85 | 5.49 | 5.49 | -5.67% | 663,783 |
05/28/2026 | 5.77 | 6.02 | 5.75 | 5.82 | +0.17% | 306,080 |
05/27/2026 | 5.84 | 6.12 | 5.71 | 5.81 | +0.69% | 497,780 |
05/26/2026 | 5.78 | 5.94 | 5.71 | 5.77 | +1.05% | 565,931 |
05/22/2026 | 5.90 | 6.10 | 5.68 | 5.71 | +2.33% | 1,132,339 |
05/21/2026 | 5.39 | 5.68 | 5.19 | 5.58 | +2.01% | 1,416,983 |
05/20/2026 | 5.25 | 5.85 | 5.11 | 5.47 | +13.25% | 2,074,747 |
05/19/2026 | 4.54 | 4.86 | 4.42 | 4.83 | +5.69% | 1,045,656 |
05/18/2026 | 4.75 | 4.81 | 4.57 | 4.57 | -4.59% | 635,264 |
05/15/2026 | 5.04 | 5.17 | 4.74 | 4.79 | -6.26% | 598,081 |
05/14/2026 | 5.01 | 5.32 | 5.01 | 5.11 | +0.20% | 409,695 |
05/13/2026 | 5.10 | 5.36 | 4.94 | 5.10 | -0.58% | 660,580 |
05/12/2026 | 5.18 | 5.66 | 5.05 | 5.13 | -0.97% | 776,134 |
05/11/2026 | 5.50 | 5.67 | 5.08 | 5.18 | -7.50% | 654,600 |
05/08/2026 | 5.73 | 6.25 | 5.46 | 5.60 | -14.37% | 1,653,008 |
05/07/2026 | 6.64 | 6.73 | 6.46 | 6.54 | -1.36% | 721,835 |
05/07/2026 |
-$0.04 Earnings | |||||
05/06/2026 | 6.64 | 6.68 | 6.49 | 6.63 | +1.69% | 451,790 |
05/05/2026 | 6.61 | 6.86 | 6.46 | 6.52 | -2.10% | 556,141 |
05/04/2026 | 6.57 | 6.86 | 6.43 | 6.66 | +1.22% | 416,260 |
05/01/2026 | 6.63 | 6.71 | 6.47 | 6.58 | 0.00% | 260,203 |
04/30/2026 | 6.35 | 6.68 | 6.34 | 6.58 | +3.62% | 355,310 |
04/29/2026 | 6.42 | 6.46 | 6.24 | 6.35 | -1.85% | 246,103 |
04/28/2026 | 6.66 | 6.71 | 6.36 | 6.47 | -2.71% | 271,931 |
04/27/2026 | 6.74 | 6.87 | 6.63 | 6.65 | -2.21% | 248,753 |
04/24/2026 | 6.73 | 6.88 | 6.60 | 6.80 | +0.74% | 175,739 |
04/23/2026 | 6.91 | 6.91 | 6.70 | 6.75 | -1.89% | 225,400 |
04/22/2026 | 6.98 | 7.00 | 6.85 | 6.88 | -1.43% | 199,587 |
04/21/2026 | 7.09 | 7.15 | 6.89 | 6.98 | -2.51% | 232,206 |
04/20/2026 | 7.10 | 7.29 | 7.06 | 7.16 | -0.42% | 189,906 |
04/17/2026 | 6.93 | 7.24 | 6.80 | 7.19 | +5.74% | 375,994 |
04/16/2026 | 7.10 | 7.20 | 6.70 | 6.80 | -4.23% | 938,539 |
04/15/2026 | 7.33 | 7.40 | 7.02 | 7.10 | -3.14% | 364,485 |
04/14/2026 | 7.49 | 7.58 | 7.14 | 7.33 | -2.27% | 460,550 |
04/13/2026 | 7.50 | 7.60 | 7.02 | 7.50 | -1.32% | 385,738 |
04/10/2026 | 7.57 | 7.64 | 7.42 | 7.60 | +0.26% | 432,652 |
04/09/2026 | 7.27 | 7.59 | 7.27 | 7.58 | +3.13% | 434,116 |
04/08/2026 | 7.54 | 7.59 | 7.19 | 7.35 | +1.38% | 377,333 |
04/07/2026 | 7.30 | 7.70 | 6.79 | 7.25 | +7.41% | 837,211 |
04/06/2026 | 6.46 | 6.79 | 6.43 | 6.75 | +3.69% | 253,649 |
04/02/2026 | 6.14 | 6.57 | 6.10 | 6.51 | +3.33% | 326,136 |
04/01/2026 | 6.06 | 6.36 | 6.03 | 6.30 | +4.65% | 387,945 |
03/31/2026 | 5.91 | 6.12 | 5.87 | 6.02 | +2.91% | 337,384 |
03/30/2026 | 5.80 | 6.03 | 5.79 | 5.85 | +1.74% | 308,378 |
03/27/2026 | 5.77 | 5.80 | 5.61 | 5.75 | -1.71% | 275,469 |
03/26/2026 | 5.87 | 6.11 | 5.81 | 5.85 | -1.52% | 272,284 |
03/25/2026 | 5.89 | 5.97 | 5.73 | 5.94 | +2.59% | 291,908 |
03/24/2026 | 5.69 | 6.09 | 5.69 | 5.79 | +0.87% | 479,004 |
03/23/2026 | 5.80 | 5.94 | 5.73 | 5.74 | +1.23% | 370,811 |
03/20/2026 | 5.72 | 5.84 | 5.56 | 5.67 | -0.87% | 557,847 |
03/19/2026 | 5.36 | 5.79 | 5.36 | 5.72 | +0.88% | 577,722 |
03/18/2026 | 5.70 | 5.90 | 5.62 | 5.67 | -0.70% | 674,733 |
03/17/2026 | 5.70 | 5.93 | 5.69 | 5.71 | +0.88% | 497,339 |
03/16/2026 | 5.81 | 6.10 | 5.63 | 5.66 | -1.57% | 451,760 |
03/13/2026 | 5.93 | 6.03 | 5.65 | 5.75 | -2.87% | 500,284 |
03/12/2026 | 5.90 | 6.18 | 5.90 | 5.92 | -1.82% | 995,325 |
03/11/2026 | 5.30 | 6.40 | 5.30 | 6.03 | +5.05% | 1,080,369 |
03/10/2026 | 5.80 | 6.00 | 5.67 | 5.74 | -2.71% | 620,752 |
03/09/2026 | 5.67 | 5.93 | 5.60 | 5.90 | +1.20% | 677,502 |
03/06/2026 | 5.76 | 6.10 | 5.61 | 5.83 | -1.02% | 663,671 |
03/05/2026 | 5.42 | 6.00 | 5.40 | 5.89 | +6.51% | 916,326 |
03/04/2026 | 4.97 | 5.87 | 4.44 | 5.53 | +12.86% | 1,778,905 |
03/03/2026 | 4.52 | 4.98 | 4.27 | 4.90 | +5.83% | 1,409,970 |
03/02/2026 | 4.03 | 4.65 | 3.83 | 4.63 | +8.69% | 1,541,868 |
02/27/2026 | 6.34 | 6.48 | 4.06 | 4.26 | -47.08% | 5,763,861 |
02/26/2026 | 8.25 | 8.34 | 7.94 | 8.05 | -2.19% | 1,364,657 |
02/26/2026 |
-$0.91 Earnings | |||||
02/25/2026 | 8.28 | 8.28 | 8.06 | 8.23 | 0.00% | 167,878 |
02/24/2026 | 8.18 | 8.49 | 8.09 | 8.23 | +0.49% | 209,899 |
02/23/2026 | 8.25 | 8.25 | 8.03 | 8.19 | -1.21% | 360,478 |
02/20/2026 | 8.26 | 8.46 | 8.18 | 8.29 | -0.48% | 222,893 |
02/19/2026 | 8.34 | 8.42 | 8.19 | 8.33 | -1.30% | 264,368 |
02/18/2026 | 8.17 | 8.55 | 8.08 | 8.44 | +2.55% | 194,997 |
02/17/2026 | 8.33 | 8.41 | 8.15 | 8.23 | -0.84% | 210,837 |
02/13/2026 | 8.31 | 8.50 | 8.03 | 8.30 | +1.84% | 193,680 |
02/12/2026 | 8.50 | 8.52 | 8.01 | 8.15 | -2.63% | 567,437 |
02/11/2026 | 8.59 | 8.59 | 8.20 | 8.37 | -2.45% | 219,155 |
02/10/2026 | 8.43 | 8.70 | 8.38 | 8.58 | +2.39% | 174,375 |
02/09/2026 | 8.48 | 8.56 | 8.20 | 8.38 | -1.99% | 147,013 |
02/06/2026 | 8.28 | 8.59 | 8.22 | 8.55 | +3.64% | 301,739 |
02/05/2026 | 8.51 | 8.52 | 8.10 | 8.25 | -3.51% | 338,371 |
02/04/2026 | 8.60 | 8.87 | 8.39 | 8.55 | -0.35% | 330,742 |
02/03/2026 | 8.92 | 9.18 | 8.35 | 8.58 | -4.67% | 536,881 |
02/02/2026 | 7.94 | 9.25 | 7.74 | 9.00 | +13.35% | 1,528,714 |
01/30/2026 | 7.70 | 8.09 | 7.66 | 7.94 | +2.72% | 401,751 |
01/29/2026 | 7.81 | 7.81 | 7.68 | 7.73 | -0.64% | 234,751 |
01/28/2026 | 7.91 | 7.91 | 7.70 | 7.78 | -1.14% | 597,845 |
01/27/2026 | 7.72 | 7.89 | 7.57 | 7.87 | +1.55% | 645,995 |
01/26/2026 | 7.90 | 7.98 | 7.70 | 7.75 | -2.27% | 329,357 |