2m 2m 2m 2m 2m 2m 2m
X FINL SP ADS-A (XYF)
NYSE
$4.72+$0.11 (+2.32%)
Price as of Jul 14, 2026 5:01 AM EDT- $104.1MMarket Cap
- -73.78%1-Year Change
- Credit ServicesIndustry
X FINL SP ADS-A (XYF)
$4.72+$0.11 (+2.32%)
- 1 Month-8.25%Low Price$4.62High Price$5.10
- 3 Months+7.52%Low Price$4.42High Price$5.17
- 1 Year-73.78%Low Price$3.41High Price$19.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.85 | 4.88 | 4.59 | 4.62 | -1.39% | 41,167 |
07/10/2026 | 4.84 | 4.95 | 4.66 | 4.68 | -4.10% | 50,322 |
07/09/2026 | 4.89 | 4.99 | 4.84 | 4.88 | +0.83% | 42,801 |
07/08/2026 | 4.98 | 5.01 | 4.83 | 4.84 | -2.62% | 16,310 |
07/07/2026 | 5.02 | 5.10 | 4.89 | 4.97 | +0.20% | 34,693 |
07/06/2026 | 4.99 | 5.10 | 4.96 | 4.96 | +0.40% | 116,987 |
07/02/2026 | 4.94 | 4.98 | 4.85 | 4.94 | +0.82% | 43,399 |
07/01/2026 | 4.88 | 4.96 | 4.88 | 4.90 | +1.24% | 17,644 |
06/30/2026 | 4.95 | 5.03 | 4.82 | 4.84 | -3.39% | 44,288 |
06/29/2026 | 5.01 | 5.17 | 4.94 | 5.01 | +1.21% | 135,139 |
06/26/2026 | 4.78 | 5.14 | 4.78 | 4.95 | +3.56% | 80,941 |
06/25/2026 | 4.89 | 4.89 | 4.78 | 4.78 | -1.04% | 27,213 |
06/24/2026 | 4.83 | 4.90 | 4.80 | 4.83 | -1.02% | 57,992 |
06/23/2026 | 4.72 | 4.91 | 4.71 | 4.88 | +2.74% | 47,165 |
06/22/2026 | 4.82 | 4.86 | 4.75 | 4.75 | -1.25% | 44,350 |
06/18/2026 | 4.71 | 4.88 | 4.71 | 4.81 | +2.34% | 58,643 |
06/17/2026 | 4.95 | 4.99 | 4.67 | 4.70 | -5.05% | 104,797 |
06/16/2026 | 5.15 | 5.33 | 4.94 | 4.95 | -2.94% | 86,285 |
06/15/2026 | 5.02 | 5.34 | 5.02 | 5.10 | +1.39% | 186,618 |
06/12/2026 | 5.10 | 5.10 | 5.00 | 5.03 | -0.98% | 22,886 |
06/11/2026 | 4.95 | 5.09 | 4.84 | 5.08 | +4.53% | 104,161 |
06/10/2026 | 4.89 | 5.00 | 4.76 | 4.86 | -0.61% | 115,803 |
06/09/2026 | 4.93 | 4.98 | 4.82 | 4.89 | +1.03% | 99,616 |
06/08/2026 | 4.80 | 4.99 | 4.80 | 4.84 | +2.76% | 143,660 |
06/05/2026 | 4.82 | 4.89 | 4.65 | 4.71 | -4.46% | 71,575 |
06/04/2026 | 4.80 | 4.97 | 4.80 | 4.93 | +2.07% | 35,224 |
06/03/2026 | 4.89 | 4.95 | 4.79 | 4.83 | -1.63% | 102,045 |
06/02/2026 | 4.98 | 5.02 | 4.88 | 4.91 | 0.00% | 75,856 |
06/01/2026 | 4.86 | 5.08 | 4.86 | 4.91 | +2.08% | 129,380 |
05/29/2026 | 4.73 | 5.00 | 4.65 | 4.81 | +1.69% | 96,928 |
05/28/2026 | 4.52 | 4.80 | 4.10 | 4.73 | -2.87% | 294,101 |
05/27/2026 | 4.43 | 5.10 | 4.43 | 4.87 | +10.18% | 185,348 |
05/27/2026 |
$0.30 Earnings | |||||
05/26/2026 | 4.67 | 4.74 | 4.24 | 4.42 | -3.28% | 178,916 |
05/22/2026 | 4.68 | 4.80 | 4.55 | 4.57 | -8.78% | 300,950 |
05/21/2026 | 4.66 | 5.08 | 4.66 | 5.01 | +5.47% | 144,259 |
05/20/2026 | 4.63 | 4.85 | 4.61 | 4.75 | +1.50% | 112,601 |
05/19/2026 | 4.63 | 4.82 | 4.57 | 4.68 | +1.30% | 103,904 |
05/18/2026 | 4.73 | 4.80 | 4.56 | 4.62 | -1.91% | 86,422 |
05/15/2026 | 4.64 | 4.76 | 4.57 | 4.71 | -1.05% | 120,324 |
05/14/2026 | 4.60 | 4.86 | 4.50 | 4.76 | +4.85% | 138,820 |
05/13/2026 | 4.77 | 4.90 | 4.54 | 4.54 | -5.42% | 131,166 |
05/12/2026 | 4.87 | 5.04 | 4.79 | 4.80 | -2.04% | 159,625 |
05/11/2026 | 4.99 | 5.00 | 4.83 | 4.90 | -2.00% | 114,503 |
05/08/2026 | 5.22 | 5.22 | 4.97 | 5.00 | -3.29% | 104,461 |
05/07/2026 | 5.07 | 5.25 | 4.99 | 5.17 | +3.40% | 122,945 |
05/06/2026 | 5.01 | 5.07 | 4.87 | 5.00 | +0.60% | 76,797 |
05/05/2026 | 5.06 | 5.06 | 4.89 | 4.97 | -0.60% | 126,379 |
05/04/2026 | 4.87 | 5.05 | 4.85 | 5.00 | +3.95% | 147,714 |
05/01/2026 | 4.70 | 4.87 | 4.68 | 4.81 | +1.91% | 123,816 |
04/30/2026 | 4.75 | 4.75 | 4.46 | 4.72 | +1.29% | 110,120 |
04/30/2026 |
$0.28 Dividend | |||||
04/29/2026 | 4.66 | 4.72 | 4.49 | 4.66 | +0.41% | 202,240 |
04/28/2026 | 4.69 | 4.69 | 4.51 | 4.64 | -0.81% | 115,183 |
04/27/2026 | 4.79 | 4.79 | 4.62 | 4.68 | -1.20% | 124,004 |
04/24/2026 | 4.62 | 4.75 | 4.61 | 4.74 | +1.41% | 50,203 |
04/23/2026 | 4.72 | 4.72 | 4.54 | 4.67 | -1.98% | 163,780 |
04/22/2026 | 4.43 | 4.76 | 4.40 | 4.76 | +7.91% | 161,489 |
04/21/2026 | 4.50 | 4.56 | 4.34 | 4.41 | -1.89% | 155,689 |
04/20/2026 | 4.46 | 4.56 | 4.41 | 4.50 | +0.85% | 68,978 |
04/17/2026 | 4.55 | 4.64 | 4.42 | 4.46 | +0.42% | 267,167 |
04/16/2026 | 4.33 | 4.58 | 4.33 | 4.44 | +2.84% | 207,706 |
04/15/2026 | 4.25 | 4.43 | 4.25 | 4.32 | +0.22% | 139,990 |
04/14/2026 | 4.27 | 4.48 | 4.16 | 4.31 | +0.44% | 173,646 |
04/13/2026 | 4.01 | 4.29 | 3.91 | 4.29 | +5.57% | 131,075 |
04/10/2026 | 4.08 | 4.27 | 4.00 | 4.07 | -1.60% | 134,301 |
04/09/2026 | 4.08 | 4.13 | 3.99 | 4.13 | -0.45% | 95,600 |
04/08/2026 | 4.16 | 4.26 | 4.08 | 4.15 | +2.80% | 127,908 |
04/07/2026 | 4.01 | 4.08 | 4.00 | 4.04 | -0.93% | 82,391 |
04/06/2026 | 3.98 | 4.25 | 3.98 | 4.08 | +2.37% | 224,918 |
04/02/2026 | 3.78 | 4.09 | 3.78 | 3.98 | +2.43% | 174,415 |
04/01/2026 | 3.89 | 4.01 | 3.80 | 3.89 | 0.00% | 149,407 |
03/31/2026 | 3.71 | 3.89 | 3.57 | 3.89 | +6.19% | 209,721 |
03/30/2026 | 3.48 | 3.85 | 3.47 | 3.66 | +6.59% | 251,419 |
03/27/2026 | 3.12 | 3.73 | 3.11 | 3.43 | +6.74% | 292,290 |
03/26/2026 | 3.63 | 3.95 | 3.20 | 3.22 | -26.19% | 977,406 |
03/25/2026 | 4.26 | 4.58 | 4.25 | 4.36 | +2.67% | 234,331 |
03/25/2026 |
$0.22 Earnings | |||||
03/24/2026 | 4.34 | 4.50 | 4.15 | 4.24 | -2.81% | 182,692 |
03/23/2026 | 4.14 | 4.42 | 4.14 | 4.37 | +4.75% | 112,715 |
03/20/2026 | 4.18 | 4.34 | 4.06 | 4.17 | -0.23% | 174,499 |
03/19/2026 | 4.48 | 4.49 | 4.01 | 4.18 | -8.09% | 238,681 |
03/18/2026 | 4.72 | 4.79 | 4.51 | 4.55 | -4.37% | 129,428 |
03/17/2026 | 4.38 | 4.76 | 4.38 | 4.75 | +8.39% | 205,507 |
03/16/2026 | 4.44 | 4.52 | 4.37 | 4.39 | -1.27% | 110,512 |
03/13/2026 | 4.52 | 4.53 | 4.41 | 4.44 | +0.21% | 116,145 |
03/12/2026 | 4.57 | 4.67 | 4.42 | 4.43 | -2.49% | 116,846 |
03/11/2026 | 4.65 | 4.67 | 4.55 | 4.55 | -2.23% | 60,973 |
03/10/2026 | 4.74 | 4.77 | 4.64 | 4.65 | 0.00% | 74,685 |
03/09/2026 | 4.68 | 4.75 | 4.59 | 4.65 | -0.80% | 65,131 |
03/06/2026 | 4.55 | 4.74 | 4.53 | 4.69 | +2.69% | 92,939 |
03/05/2026 | 4.58 | 4.66 | 4.55 | 4.57 | +0.41% | 90,462 |
03/04/2026 | 4.55 | 4.70 | 4.53 | 4.55 | +0.42% | 150,526 |
03/03/2026 | 4.65 | 4.65 | 4.53 | 4.53 | -3.81% | 185,128 |
03/02/2026 | 4.70 | 4.76 | 4.67 | 4.71 | +0.20% | 137,997 |
02/27/2026 | 4.70 | 4.76 | 4.69 | 4.70 | -0.80% | 64,595 |
02/26/2026 | 4.74 | 4.79 | 4.71 | 4.74 | -0.99% | 45,485 |
02/25/2026 | 4.82 | 4.88 | 4.69 | 4.78 | -0.78% | 54,122 |
02/24/2026 | 4.53 | 4.88 | 4.53 | 4.82 | +6.46% | 173,359 |
02/23/2026 | 4.70 | 4.70 | 4.51 | 4.53 | -3.23% | 190,529 |