Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XFB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 6.055 | 0.10 | 1.68% | 5.94 | 6.055 | 5.94 | 6,664 |
| Jun 27 2024 | 5.955 | -0.06 | -1.00% | 5.945 | 5.995 | 5.945 | 3,736 |
| Jun 26 2024 | 6.015 | -0.12 | -1.88% | 6.09 | 6.09 | 5.99 | 2,606 |
| Jun 25 2024 | 6.13 | -0.11 | -1.76% | 6.12 | 6.185 | 6.12 | 1,760 |
| Jun 24 2024 | 6.24 | 0.01 | 0.16% | 6.25 | 6.27 | 6.23 | 1,462 |
| Jun 21 2024 | 6.23 | -0.13 | -2.04% | 6.385 | 6.385 | 6.165 | 2,269 |
| Jun 20 2024 | 6.36 | 0.06 | 0.87% | 6.325 | 6.36 | 6.325 | 1,667 |
| Jun 19 2024 | 6.305 | -0.28 | -4.25% | 6.585 | 6.585 | 6.305 | 1,755 |
| Jun 18 2024 | 6.585 | 0.07 | 1.07% | 6.61 | 6.63 | 6.57 | 507 |
| Jun 17 2024 | 6.515 | 0.16 | 2.52% | 6.49 | 6.55 | 6.43 | 2,039 |
| Jun 14 2024 | 6.355 | -0.50 | -7.23% | 6.62 | 6.62 | 6.355 | 4,972 |
| Jun 13 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 0.00 |
| Jun 12 2024 | 6.85 | 0.09 | 1.33% | 6.74 | 6.85 | 6.71 | 830 |
| Jun 11 2024 | 6.76 | -0.07 | -0.95% | 6.80 | 6.92 | 6.74 | 4,090 |
| Jun 10 2024 | 6.825 | -0.04 | -0.51% | 6.85 | 6.85 | 6.61 | 4,945 |
| Jun 07 2024 | 6.86 | 0.04 | 0.59% | 6.86 | 6.86 | 6.835 | 524 |
| Jun 06 2024 | 6.82 | 0.20 | 3.02% | 6.73 | 6.885 | 6.665 | 1,019 |
| Jun 05 2024 | 6.62 | 0.09 | 1.46% | 6.58 | 6.62 | 6.58 | 1,100 |
| Jun 04 2024 | 6.525 | -0.01 | -0.08% | 6.455 | 6.53 | 6.455 | 2,869 |
| Jun 03 2024 | 6.53 | -0.11 | -1.58% | 6.695 | 6.725 | 6.495 | 2,517 |
| May 31 2024 | 6.635 | -0.04 | -0.52% | 6.55 | 6.635 | 6.55 | 1,529 |
| May 30 2024 | 6.67 | 0.14 | 2.07% | 6.68 | 6.69 | 6.67 | 1,105 |
| May 29 2024 | 6.535 | -0.28 | -4.04% | 6.775 | 6.775 | 6.485 | 2,689 |
| May 28 2024 | 6.81 | -0.04 | -0.58% | 6.895 | 6.905 | 6.81 | 1,724 |
| May 27 2024 | 6.85 | 0.02 | 0.37% | 6.89 | 6.89 | 6.815 | 1,297 |
| May 24 2024 | 6.825 | -0.13 | -1.80% | 6.835 | 6.835 | 6.775 | 4,796 |
| May 23 2024 | 6.95 | -0.11 | -1.56% | 7.145 | 7.195 | 6.89 | 4,125 |
| May 22 2024 | 7.06 | 0.17 | 2.39% | 6.97 | 7.06 | 6.885 | 2,500 |
| May 21 2024 | 6.895 | -0.16 | -2.20% | 7.00 | 7.00 | 6.895 | 1,513 |
| May 20 2024 | 7.05 | 0.06 | 0.93% | 7.00 | 7.05 | 6.98 | 1,021 |
| May 17 2024 | 6.985 | 0.13 | 1.82% | 6.875 | 6.985 | 6.81 | 1,135 |
| May 16 2024 | 6.86 | -0.21 | -2.97% | 7.10 | 7.10 | 6.86 | 2,476 |
| May 15 2024 | 7.07 | -0.03 | -0.35% | 7.10 | 7.10 | 6.915 | 2,931 |
| May 14 2024 | 7.095 | 0.50 | 7.50% | 6.695 | 7.095 | 6.695 | 2,770 |
| May 13 2024 | 6.60 | -0.14 | -2.00% | 6.65 | 6.65 | 6.57 | 8,265 |
| May 10 2024 | 6.735 | 0.09 | 1.28% | 6.66 | 6.735 | 6.66 | 1,796 |
| May 09 2024 | 6.65 | 0.05 | 0.76% | 6.575 | 6.65 | 6.575 | 781 |
| May 08 2024 | 6.60 | 0.11 | 1.62% | 6.495 | 6.625 | 6.495 | 2,473 |
| May 07 2024 | 6.495 | -0.03 | -0.46% | 6.605 | 6.645 | 6.495 | 2,008 |
| May 06 2024 | 6.525 | 0.01 | 0.08% | 6.525 | 6.53 | 6.445 | 2,941 |
| May 03 2024 | 6.52 | 0.22 | 3.49% | 6.355 | 6.52 | 6.34 | 3,715 |
| May 02 2024 | 6.30 | -0.26 | -3.89% | 6.545 | 6.545 | 6.30 | 3,789 |
| Apr 30 2024 | 6.555 | 0.07 | 1.16% | 6.59 | 6.625 | 6.555 | 2,779 |
| Apr 29 2024 | 6.48 | -0.17 | -2.56% | 6.67 | 6.67 | 6.42 | 4,034 |
| Apr 26 2024 | 6.65 | 0.07 | 1.06% | 6.63 | 6.68 | 6.60 | 2,831 |
| Apr 25 2024 | 6.58 | -0.45 | -6.40% | 6.805 | 7.01 | 6.565 | 6,592 |
| Apr 24 2024 | 7.03 | 0.48 | 7.25% | 6.675 | 7.135 | 6.675 | 13,692 |
| Apr 23 2024 | 6.555 | -0.08 | -1.13% | 6.595 | 6.595 | 6.515 | 4,089 |
| Apr 22 2024 | 6.63 | 0.09 | 1.45% | 6.64 | 6.645 | 6.63 | 606 |
| Apr 19 2024 | 6.535 | -0.35 | -5.01% | 6.73 | 6.73 | 6.495 | 4,425 |
| Apr 18 2024 | 6.88 | 0.06 | 0.95% | 6.81 | 6.89 | 6.80 | 3,250 |
| Apr 17 2024 | 6.815 | 0.01 | 0.07% | 6.81 | 6.945 | 6.81 | 1,051 |
| Apr 16 2024 | 6.81 | -0.09 | -1.30% | 6.845 | 6.845 | 6.70 | 3,937 |
| Apr 15 2024 | 6.90 | -0.15 | -2.06% | 7.095 | 7.095 | 6.90 | 1,870 |
| Apr 12 2024 | 7.045 | -0.14 | -1.88% | 7.16 | 7.225 | 7.04 | 1,061 |
| Apr 11 2024 | 7.18 | 0.02 | 0.35% | 7.155 | 7.215 | 7.155 | 1,805 |
| Apr 10 2024 | 7.155 | 0.09 | 1.27% | 7.22 | 7.26 | 7.08 | 2,186 |
| Apr 09 2024 | 7.065 | 0.18 | 2.54% | 6.90 | 7.10 | 6.90 | 1,655 |
| Apr 08 2024 | 6.89 | -0.01 | -0.07% | 6.89 | 6.905 | 6.875 | 1,854 |
| Apr 05 2024 | 6.895 | 0.02 | 0.36% | 6.85 | 6.895 | 6.80 | 1,284 |
| Apr 04 2024 | 6.87 | -0.15 | -2.07% | 7.015 | 7.015 | 6.87 | 2,711 |
| Apr 03 2024 | 7.015 | -0.06 | -0.78% | 7.00 | 7.02 | 6.90 | 1,813 |
| Apr 02 2024 | 7.07 | -0.08 | -1.12% | 7.145 | 7.145 | 6.96 | 4,789 |
