2m 2m 2m 2m 2m 2m 2m
X FINL SP ADS-A (XYF)
NYSE
$4.82$0.00 (0.00%)
Price as of Oct 22, 2026 7:30 PM EDT- $99.6MMarket Cap
- -56.77%1-Year Change
- Credit ServicesIndustry
X FINL SP ADS-A (XYF)
$4.82$0.00 (0.00%)
- 1 Month-5.86%Low Price$4.82High Price$5.31
- 3 Months+5.78%Low Price$4.78High Price$5.41
- 1 Year-56.77%Low Price$3.05High Price$11.53
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.89 | 4.89 | 4.75 | 4.82 | -1.03% | 68,168 |
10/20/2026 | 5.10 | 5.10 | 4.80 | 4.87 | -4.51% | 78,419 |
10/19/2026 | 5.04 | 5.22 | 5.02 | 5.10 | +2.41% | 46,585 |
10/16/2026 | 5.15 | 5.21 | 4.95 | 4.98 | -2.73% | 45,174 |
10/15/2026 | 4.85 | 5.14 | 4.85 | 5.12 | +5.57% | 74,086 |
10/14/2026 | 4.99 | 5.03 | 4.85 | 4.85 | -3.58% | 79,194 |
10/13/2026 | 5.09 | 5.10 | 5.03 | 5.03 | -0.59% | 24,515 |
10/12/2026 | 5.15 | 5.22 | 5.03 | 5.06 | -1.75% | 36,449 |
10/09/2026 | 5.11 | 5.18 | 5.07 | 5.15 | +1.58% | 24,110 |
10/08/2026 | 5.27 | 5.30 | 5.02 | 5.07 | -4.16% | 72,040 |
10/07/2026 | 5.03 | 5.30 | 5.03 | 5.29 | +4.13% | 62,305 |
10/06/2026 | 4.99 | 5.15 | 4.98 | 5.08 | +2.63% | 84,021 |
10/05/2026 | 4.93 | 5.15 | 4.92 | 4.95 | +0.20% | 45,635 |
10/02/2026 | 5.13 | 5.17 | 4.94 | 4.94 | -3.52% | 65,942 |
10/01/2026 | 5.15 | 5.24 | 5.10 | 5.12 | -0.58% | 30,123 |
09/30/2026 | 5.20 | 5.34 | 5.09 | 5.15 | -0.39% | 32,953 |
09/29/2026 | 5.16 | 5.34 | 5.08 | 5.17 | +0.78% | 42,787 |
09/28/2026 | 5.19 | 5.43 | 5.10 | 5.13 | -2.47% | 36,644 |
09/25/2026 | 5.22 | 5.44 | 5.17 | 5.26 | +0.77% | 58,045 |
09/24/2026 | 5.22 | 5.28 | 5.16 | 5.22 | -0.19% | 33,846 |
09/23/2026 | 5.24 | 5.33 | 5.16 | 5.23 | -1.51% | 27,186 |
09/22/2026 | 5.09 | 5.36 | 5.08 | 5.31 | +3.71% | 66,022 |
09/21/2026 | 4.90 | 5.22 | 4.90 | 5.12 | +4.49% | 76,119 |
09/18/2026 | 4.90 | 5.10 | 4.78 | 4.90 | 0.00% | 62,130 |
09/17/2026 | 4.80 | 5.09 | 4.74 | 4.90 | +2.51% | 117,430 |
09/16/2026 | 5.01 | 5.08 | 4.78 | 4.78 | -5.53% | 87,488 |
09/15/2026 | 5.03 | 5.22 | 5.01 | 5.06 | -0.20% | 59,348 |
09/14/2026 | 5.15 | 5.15 | 5.00 | 5.07 | -1.74% | 180,052 |
09/11/2026 | 5.20 | 5.23 | 5.07 | 5.16 | -0.39% | 29,512 |
09/10/2026 | 5.32 | 5.40 | 5.15 | 5.18 | -1.15% | 37,755 |
09/10/2026 |
$0.28 Dividend | |||||
09/09/2026 | 5.17 | 5.34 | 5.09 | 5.24 | +1.47% | 63,005 |
09/08/2026 | 5.22 | 5.28 | 5.08 | 5.16 | -1.63% | 300,623 |
09/04/2026 | 5.24 | 5.33 | 5.20 | 5.25 | -0.72% | 88,447 |
09/03/2026 | 5.25 | 5.32 | 5.09 | 5.29 | +0.72% | 74,627 |
09/02/2026 | 5.21 | 5.32 | 5.16 | 5.25 | -0.18% | 31,097 |
09/01/2026 | 5.37 | 5.54 | 5.22 | 5.26 | -2.81% | 74,990 |
08/31/2026 | 5.26 | 5.41 | 5.08 | 5.41 | +2.89% | 100,028 |
08/28/2026 | 4.89 | 5.27 | 4.85 | 5.26 | +2.59% | 78,827 |
08/27/2026 | 4.99 | 5.13 | 4.95 | 5.13 | +2.66% | 76,547 |
08/26/2026 | 5.10 | 5.10 | 4.78 | 4.99 | -2.95% | 56,252 |
08/25/2026 | 5.22 | 5.22 | 4.92 | 5.15 | -1.45% | 49,397 |
08/24/2026 | 5.15 | 5.34 | 4.85 | 5.22 | +2.04% | 104,717 |
08/24/2026 |
$0.65 Earnings | |||||
08/21/2026 | 5.29 | 5.36 | 5.00 | 5.12 | -2.00% | 72,045 |
08/20/2026 | 5.19 | 5.28 | 5.13 | 5.22 | +0.36% | 45,624 |
08/19/2026 | 5.14 | 5.22 | 4.98 | 5.20 | +2.81% | 35,378 |
08/18/2026 | 4.96 | 5.13 | 4.94 | 5.06 | +0.57% | 39,731 |
08/17/2026 | 5.01 | 5.08 | 4.98 | 5.03 | -2.21% | 28,151 |
08/14/2026 | 5.28 | 5.28 | 5.06 | 5.15 | -2.52% | 29,716 |
08/13/2026 | 4.95 | 5.31 | 4.95 | 5.28 | +6.11% | 81,981 |
08/12/2026 | 5.08 | 5.21 | 4.88 | 4.97 | -2.24% | 54,488 |
08/11/2026 | 4.98 | 5.13 | 4.92 | 5.09 | +2.10% | 57,870 |
08/10/2026 | 5.03 | 5.10 | 4.96 | 4.98 | -0.94% | 42,161 |
08/07/2026 | 5.00 | 5.08 | 4.94 | 5.03 | +1.73% | 31,980 |
08/06/2026 | 4.76 | 5.02 | 4.75 | 4.95 | +2.76% | 51,026 |
08/05/2026 | 4.94 | 4.98 | 4.79 | 4.81 | -3.43% | 30,123 |
08/04/2026 | 4.84 | 5.07 | 4.81 | 4.98 | +3.14% | 50,827 |
08/03/2026 | 4.74 | 4.84 | 4.65 | 4.83 | +3.04% | 35,620 |
07/31/2026 | 4.79 | 4.88 | 4.66 | 4.69 | -1.59% | 29,594 |
07/30/2026 | 4.77 | 4.82 | 4.69 | 4.77 | +0.20% | 31,211 |
07/29/2026 | 4.66 | 4.88 | 4.66 | 4.76 | +1.01% | 64,386 |
07/28/2026 | 4.66 | 4.84 | 4.59 | 4.71 | -0.40% | 53,284 |
07/27/2026 | 4.58 | 4.79 | 4.58 | 4.73 | +3.97% | 86,441 |
07/24/2026 | 4.50 | 4.58 | 4.50 | 4.55 | +0.21% | 38,511 |
07/23/2026 | 4.50 | 4.56 | 4.44 | 4.54 | +0.84% | 37,067 |
07/22/2026 | 4.52 | 4.53 | 4.44 | 4.50 | -1.25% | 40,317 |
07/21/2026 | 4.40 | 4.59 | 4.40 | 4.56 | +3.45% | 53,771 |
07/20/2026 | 4.46 | 4.53 | 4.37 | 4.40 | 0.00% | 24,244 |
07/17/2026 | 4.43 | 4.54 | 4.38 | 4.40 | -2.52% | 48,705 |
07/16/2026 | 4.46 | 4.61 | 4.46 | 4.52 | +1.71% | 61,238 |
07/15/2026 | 4.59 | 4.59 | 4.36 | 4.44 | +1.08% | 28,394 |
07/14/2026 | 4.57 | 4.65 | 4.37 | 4.40 | +0.33% | 65,601 |
07/13/2026 | 4.60 | 4.63 | 4.36 | 4.38 | -1.39% | 41,167 |
07/10/2026 | 4.59 | 4.70 | 4.42 | 4.44 | -4.10% | 50,322 |
07/09/2026 | 4.64 | 4.74 | 4.59 | 4.63 | +0.83% | 42,801 |
07/08/2026 | 4.73 | 4.76 | 4.59 | 4.59 | -2.62% | 16,310 |
07/07/2026 | 4.77 | 4.84 | 4.64 | 4.72 | +0.20% | 34,693 |
07/06/2026 | 4.74 | 4.84 | 4.70 | 4.71 | +0.40% | 116,987 |
07/02/2026 | 4.69 | 4.73 | 4.60 | 4.69 | +0.82% | 43,399 |
07/01/2026 | 4.63 | 4.71 | 4.63 | 4.65 | +1.24% | 17,644 |
06/30/2026 | 4.70 | 4.77 | 4.58 | 4.59 | -3.39% | 44,288 |
06/29/2026 | 4.76 | 4.91 | 4.69 | 4.76 | +1.21% | 135,139 |
06/26/2026 | 4.54 | 4.88 | 4.54 | 4.70 | +3.56% | 80,941 |
06/25/2026 | 4.64 | 4.64 | 4.54 | 4.54 | -1.04% | 27,213 |
06/24/2026 | 4.59 | 4.65 | 4.56 | 4.59 | -1.02% | 57,992 |
06/23/2026 | 4.48 | 4.66 | 4.47 | 4.63 | +2.74% | 47,165 |
06/22/2026 | 4.58 | 4.61 | 4.51 | 4.51 | -1.25% | 44,350 |
06/18/2026 | 4.47 | 4.63 | 4.47 | 4.57 | +2.34% | 58,643 |
06/17/2026 | 4.70 | 4.74 | 4.43 | 4.46 | -5.05% | 104,797 |
06/16/2026 | 4.89 | 5.06 | 4.69 | 4.70 | -2.94% | 86,285 |
06/15/2026 | 4.77 | 5.07 | 4.77 | 4.84 | +1.39% | 186,618 |
06/12/2026 | 4.84 | 4.84 | 4.75 | 4.77 | -0.98% | 22,886 |
06/11/2026 | 4.70 | 4.83 | 4.59 | 4.82 | +4.53% | 104,161 |
06/10/2026 | 4.64 | 4.75 | 4.52 | 4.61 | -0.61% | 115,803 |
06/09/2026 | 4.68 | 4.73 | 4.58 | 4.64 | +1.03% | 99,616 |
06/08/2026 | 4.56 | 4.74 | 4.56 | 4.59 | +2.76% | 143,660 |
06/05/2026 | 4.58 | 4.64 | 4.41 | 4.47 | -4.46% | 71,575 |
06/04/2026 | 4.56 | 4.72 | 4.56 | 4.68 | +2.07% | 35,224 |
06/03/2026 | 4.64 | 4.70 | 4.55 | 4.59 | -1.63% | 102,045 |