Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LXFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17 2025 | 12.13 | 0.01 | 0.08% | 12.12 | 12.24 | 11.94 | 133,162 |
| Mar 14 2025 | 12.12 | 0.11 | 0.92% | 12.19 | 12.19 | 11.97 | 93,355 |
| Mar 13 2025 | 12.01 | -0.12 | -0.99% | 12.23 | 12.24 | 11.75 | 184,402 |
| Mar 12 2025 | 12.13 | -0.37 | -2.96% | 12.62 | 12.62 | 12.09 | 155,079 |
| Mar 11 2025 | 12.50 | 0.18 | 1.46% | 12.33 | 12.57 | 12.285 | 161,730 |
| Mar 10 2025 | 12.32 | 0.18 | 1.48% | 11.86 | 12.42 | 11.86 | 188,501 |
| Mar 07 2025 | 12.14 | 0.04 | 0.33% | 12.11 | 12.2553 | 11.87 | 109,488 |
| Mar 06 2025 | 12.10 | -0.16 | -1.31% | 12.16 | 12.3399 | 11.95 | 96,166 |
| Mar 05 2025 | 12.26 | 0.30 | 2.51% | 11.92 | 12.38 | 11.90 | 174,988 |
| Mar 04 2025 | 11.96 | -0.24 | -1.97% | 12.01 | 12.36 | 11.7306 | 175,003 |
| Mar 03 2025 | 12.20 | 0.00 | 0.00% | 12.20 | 12.565 | 12.13 | 269,372 |
| Feb 28 2025 | 12.20 | 0.35 | 2.95% | 11.75 | 12.24 | 11.6404 | 266,910 |
| Feb 27 2025 | 11.85 | -1.01 | -7.85% | 12.55 | 12.84 | 11.26 | 387,627 |
| Feb 26 2025 | 12.86 | -0.97 | -7.01% | 13.83 | 13.995 | 12.20 | 264,011 |
| Feb 25 2025 | 13.83 | -0.12 | -0.86% | 13.95 | 14.115 | 13.59 | 159,861 |
| Feb 24 2025 | 13.95 | -0.22 | -1.55% | 14.28 | 14.41 | 13.88 | 129,883 |
| Feb 21 2025 | 14.17 | -0.18 | -1.25% | 14.60 | 14.68 | 14.10 | 208,619 |
| Feb 20 2025 | 14.35 | -0.16 | -1.10% | 14.46 | 14.50 | 14.17 | 137,683 |
| Feb 19 2025 | 14.51 | -0.08 | -0.55% | 14.57 | 14.71 | 14.41 | 135,247 |
| Feb 18 2025 | 14.59 | 0.37 | 2.60% | 14.26 | 14.63 | 14.1069 | 143,191 |
| Feb 14 2025 | 14.22 | -0.49 | -3.33% | 14.80 | 14.84 | 14.16 | 78,942 |
| Feb 13 2025 | 14.71 | 0.10 | 0.68% | 14.53 | 14.955 | 14.53 | 110,746 |
| Feb 12 2025 | 14.61 | 0.12 | 0.83% | 14.34 | 14.715 | 14.26 | 113,919 |
| Feb 11 2025 | 14.49 | 0.15 | 1.05% | 14.21 | 14.55 | 14.21 | 92,269 |
| Feb 10 2025 | 14.34 | 0.29 | 2.06% | 14.14 | 14.43 | 14.06 | 103,087 |
| Feb 07 2025 | 14.05 | -0.08 | -0.57% | 14.19 | 14.21 | 13.91 | 133,786 |
| Feb 06 2025 | 14.13 | 0.29 | 2.10% | 13.96 | 14.21 | 13.765 | 117,118 |
| Feb 05 2025 | 13.84 | 0.13 | 0.95% | 13.77 | 13.98 | 13.68 | 146,979 |
| Feb 04 2025 | 13.71 | 0.14 | 1.03% | 13.51 | 13.84 | 13.435 | 90,050 |
| Feb 03 2025 | 13.57 | -0.58 | -4.10% | 13.84 | 14.06 | 13.545 | 118,123 |
| Jan 31 2025 | 14.15 | -0.29 | -2.01% | 14.51 | 14.57 | 14.14 | 216,225 |
| Jan 30 2025 | 14.44 | 0.32 | 2.27% | 14.25 | 14.50 | 14.10 | 81,865 |
| Jan 29 2025 | 14.12 | 0.17 | 1.22% | 13.98 | 14.30 | 13.865 | 96,114 |
| Jan 28 2025 | 13.95 | -0.06 | -0.43% | 13.98 | 13.99 | 13.74 | 110,502 |
| Jan 27 2025 | 14.01 | -0.30 | -2.10% | 14.28 | 14.367 | 13.92 | 157,223 |
| Jan 24 2025 | 14.31 | 0.42 | 3.02% | 13.95 | 14.455 | 13.88 | 159,740 |
| Jan 23 2025 | 13.89 | 0.00 | 0.00% | 13.89 | 13.89 | 13.89 | 0 |
| Jan 22 2025 | 13.89 | -0.11 | -0.79% | 14.05 | 14.09 | 13.78 | 134,241 |
| Jan 21 2025 | 14.00 | 0.27 | 1.97% | 13.78 | 14.10 | 13.665 | 115,492 |
| Jan 17 2025 | 13.73 | 0.35 | 2.62% | 13.48 | 13.77 | 13.32 | 161,145 |
| Jan 16 2025 | 13.38 | 0.13 | 0.98% | 13.25 | 13.45 | 13.17 | 112,157 |
| Jan 15 2025 | 13.25 | 0.45 | 3.52% | 13.10 | 13.28 | 12.77 | 139,392 |
| Jan 14 2025 | 12.80 | 0.28 | 2.24% | 12.61 | 12.82 | 12.54 | 68,156 |
| Jan 13 2025 | 12.52 | 0.26 | 2.12% | 12.14 | 12.56 | 12.0472 | 98,343 |
| Jan 10 2025 | 12.26 | -0.32 | -2.54% | 12.42 | 12.42 | 12.13 | 93,412 |
| Jan 08 2025 | 12.58 | -0.10 | -0.79% | 12.55 | 12.59 | 12.343 | 55,619 |
| Jan 07 2025 | 12.68 | -0.50 | -3.79% | 13.06 | 13.26 | 12.58 | 72,769 |
| Jan 06 2025 | 13.18 | 0.06 | 0.46% | 13.1397 | 13.35 | 13.13 | 91,273 |
| Jan 03 2025 | 13.12 | 0.08 | 0.61% | 13.085 | 13.235 | 12.86 | 97,202 |
| Jan 02 2025 | 13.04 | -0.05 | -0.38% | 13.0982 | 13.405 | 12.92 | 128,638 |
| Dec 31 2024 | 13.09 | -0.16 | -1.21% | 13.26 | 13.325 | 13.04 | 84,091 |
| Dec 30 2024 | 13.25 | 0.16 | 1.22% | 13.09 | 13.37 | 12.7831 | 83,883 |
| Dec 27 2024 | 13.09 | -0.37 | -2.75% | 13.38 | 13.5517 | 13.00 | 50,257 |
| Dec 26 2024 | 13.46 | 0.21 | 1.58% | 13.24 | 13.52 | 13.18 | 125,651 |
| Dec 24 2024 | 13.25 | 0.15 | 1.15% | 13.02 | 13.345 | 12.90 | 65,891 |
| Dec 23 2024 | 13.10 | -0.08 | -0.61% | 13.04 | 13.31 | 13.02 | 75,616 |
| Dec 20 2024 | 13.18 | 0.05 | 0.38% | 13.04 | 13.42 | 12.98 | 609,551 |
| Dec 19 2024 | 13.13 | 0.01 | 0.08% | 13.31 | 13.36 | 12.94 | 128,381 |
| Dec 18 2024 | 13.12 | -0.60 | -4.37% | 13.8121 | 13.88 | 12.895 | 170,197 |
