XFLH Capital Stock Price History
NYSE: XFLHFinanceBlank ChecksUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XFLH price history at a glance
The price history for XFLH Capital (XFLH) on this page begins on July 6, 2026, when the stock closed at $9.97; it most recently closed at $10.07 on October 5, 2026. The highest price in this record is $10.14, reached on October 5, 2026; the latest close is 0.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.14
- Date of high
- Oct 5, 2026
- Low since 2026
- $9.96
- Date of low
- Aug 3, 2026
- 52-week high
- $10.23
- 52-week low
- $9.70
- IPO year
- 2026
- Last close
- $10.07
XFLH returns
1 week
-0.10%
1 month
+0.80%
3 months
+1.00%
XFLH price return, excluding dividends.
XFLH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.10 | 10.09 | 10.07 | 10.07 | -0.30% | |
| 10.11 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.07 | 10.10 | 10.07 | 10.10 | +0.30% | |
| 10.14 | 10.14 | 10.07 | 10.07 | -0.59% | |
| 10.13 | 10.13 | 10.13 | 10.13 | +0.50% | |
| 10.07 | 10.08 | 10.07 | 10.08 | +0.20% | |
| 10.06 | 10.06 | 10.06 | 10.06 | +0.10% | |
| 10.06 | 10.06 | 10.05 | 10.05 | -0.10% | |
| 10.06 | 10.06 | 10.06 | 10.06 | +0.20% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.02 | 10.04 | -0.20% | |
| 10.01 | 10.06 | 10.01 | 10.06 | +0.60% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | +0.10% | |
| 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | |
| 10.00 | 10.00 | 9.99 | 10.00 | +0.40% | |
| 9.96 | 9.96 | 9.96 | 9.96 | 0.00% | |
| 9.96 | 9.96 | 9.96 | 9.96 | -0.90% | |
| 10.07 | 10.07 | 10.04 | 10.05 | 0.00% | |
| 10.05 | 10.05 | 10.05 | 10.05 | +0.10% | |
| 10.02 | 10.04 | 10.02 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 9.99 | 10.04 | -0.20% | |
| 10.05 | 10.06 | 10.05 | 10.06 | +0.10% | |
| 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | |
| 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | |
| 10.04 | 10.05 | 10.04 | 10.05 | +0.70% | |
| 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | |
| 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | |
| 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | |
| 9.98 | 9.98 | 9.98 | 9.98 | -0.50% | |
| 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | |
| 10.04 | 10.04 | 10.04 | 10.04 | +0.10% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.02 | 10.03 | 10.02 | 10.03 | +0.30% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | +0.40% | |
| 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 9.98 | 10.00 | 9.98 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.02 | 10.04 | 10.00 | 10.00 | +0.20% | |
| 10.00 | 10.00 | 9.97 | 9.98 | -0.40% | |
| 9.99 | 10.02 | 9.98 | 10.02 | 0.00% | |
| 10.02 | 10.02 | 10.02 | 10.02 | +0.30% | |
| 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | |
| 9.99 | 9.99 | 9.99 | 9.99 | +0.20% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XFLH chart for longer ranges.