Free Trial

X Financial (XYF) Stock Chart & Stock Price History

→ Dave Ramsey Shocks Millions With US Dollar Lunacy (From American Hartford Gold Group) (Ad)
Free XYF Stock Alerts
$3.88
+0.13 (+3.47%)
(As of 11:55 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

X Financial Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
+2.11%
3 Month
Performance
-1.27%
6 Month
Performance
-6.51%
Year-To-Date
Performance
+6.01%
1 Year
Performance
+11.49%
Receive XYF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for X Financial and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

XYF Stock Chart for Thursday, May, 9, 2024

XYF Chart by TradingView

X Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$4.02$3.92
-2.49%		$3.99$3.925,040 shs$188.12 million
05/07/2024$3.95$4.02
+1.77%		$4.02$3.945,090 shs$192.92 million
05/06/2024$3.82$3.95
+3.40%		$3.98$3.907,274 shs$189.56 million
05/03/2024$3.91$3.88
-0.77%		$3.88$3.807,635 shs$186.20 million
05/02/2024$3.72$3.91
+5.11%		$4.00$3.7921,899 shs$187.64 million
05/01/2024$3.86$3.72
-3.63%		$3.75$3.7111,176 shs$178.52 million
04/30/2024$3.90$3.86
-1.03%		$4.00$3.7110,257 shs$185.24 million
04/29/2024$3.85$3.90
+1.40%		$3.91$3.802,470 shs$187.15 million
04/26/2024$3.79$3.85
+1.48%		$3.99$3.8212,995 shs$184.57 million
04/25/2024$3.82$3.79
-0.66%		$3.79$3.713,769 shs$181.87 million
04/24/2024$3.88$3.82
-1.74%		$3.82$3.785,376 shs$183.08 million
04/23/2024$3.90$3.88
-0.45%		$3.88$3.88336 shs$186.32 million
04/22/2024$3.78$3.90
+3.17%		$3.95$3.715,989 shs$187.16 million
04/19/2024$3.74$3.78
+1.07%		$3.78$3.715,607 shs$181.40 million
04/18/2024$3.79$3.74
-1.32%		$3.83$3.744,604 shs$179.48 million
04/17/2024$3.82$3.79
-0.79%		$3.84$3.791,005 shs$181.88 million
04/16/2024$3.98$3.82
-4.02%		$3.90$3.7013,656 shs$183.32 million
04/15/2024$3.79$3.98
+5.01%		$3.99$3.835,430 shs$190.98 million
04/12/2024$3.91$3.78
-3.26%		$4.06$3.785,200 shs$181.30 million
04/11/2024$3.83$3.91
+2.09%		$3.92$3.8213,621 shs$187.39 million
04/10/2024$3.80$3.83
+0.66%		$3.83$3.811,516 shs$183.56 million
04/09/2024$3.96$3.80
-4.04%		$3.89$3.6935,973 shs$182.36 million
04/08/2024$3.83$3.96
+3.39%		$4.34$3.7331,611 shs$190.04 million
04/05/2024$3.84$3.83
-0.13%		$3.85$3.726,947 shs$183.80 million
04/04/2024$3.82$3.84
+0.39%		$3.86$3.832,560 shs$184.04 million
04/03/2024$3.84$3.82
-0.52%		$3.89$3.6617,572 shs$183.32 million
04/02/2024$3.95$3.84
-2.78%		$3.94$3.8010,076 shs$184.28 million
04/01/2024$3.86$3.95
+2.33%		$3.99$3.7816,709 shs$189.55 million
03/29/2024$3.86$3.86$3.94$3.4886,677 shs$185.24 million
03/28/2024$3.55$3.86
+8.73%		$3.94$3.4886,626 shs$185.24 million
03/27/2024$4.61$3.55
-22.99%		$4.25$3.51208,952 shs$170.36 million
03/26/2024$4.68$4.61
-1.50%		$4.67$4.5514,230 shs$221.22 million
03/25/2024$4.55$4.68
+2.86%		$4.69$4.4716,745 shs$224.59 million
03/22/2024$4.41$4.55
+3.17%		$4.63$4.3627,659 shs$218.35 million
03/21/2024$4.37$4.41
+0.92%		$4.43$4.37120,643 shs$211.62 million
03/20/2024$4.42$4.37
-1.13%		$4.50$4.3617,391 shs$209.72 million
03/19/2024$4.49$4.42
-1.56%		$4.57$4.4220,298 shs$212.12 million
03/18/2024$4.26$4.49
+5.40%		$4.52$4.2933,841 shs$215.48 million
03/15/2024$4.25$4.26
+0.24%		$4.30$4.253,021 shs$204.44 million
03/14/2024$4.29$4.25
-0.93%		$4.31$4.187,039 shs$203.96 million
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/13/2024$4.19$4.29
+2.39%		$4.33$4.2248,440 shs$205.88 million
03/12/2024$4.22$4.19
-0.71%		$4.28$4.1532,197 shs$201.06 million
03/11/2024$4.20$4.22
+0.48%		$4.27$3.9584,078 shs$202.52 million
03/08/2024$4.21$4.20
-0.24%		$4.28$4.1126,948 shs$201.56 million
03/07/2024$4.28$4.21
-1.64%		$4.28$4.187,169 shs$202.02 million
03/06/2024$4.11$4.28
+4.14%		$4.28$4.1353,160 shs$205.40 million
03/05/2024$4.15$4.11
-0.96%		$4.18$3.9123,682 shs$197.24 million
03/04/2024$4.25$4.15
-2.35%		$4.22$4.1414,037 shs$199.16 million
03/01/2024$4.10$4.25
+3.66%		$4.26$4.1049,618 shs$203.96 million
02/29/2024$4.13$4.10
-0.81%		$4.14$4.0012,048 shs$196.76 million
02/28/2024$4.15$4.13
-0.40%		$4.13$4.069,131 shs$198.37 million
02/27/2024$4.10$4.15
+1.22%		$4.15$4.059,640 shs$199.16 million
02/26/2024$4.14$4.10
-0.97%		$4.14$4.0819,085 shs$196.76 million
02/23/2024$4.14$4.14
+0.03%		$4.18$4.106,370 shs$198.68 million
02/22/2024$4.04$4.14
+2.48%		$4.15$4.144,135 shs$198.60 million
02/21/2024$4.02$4.04
+0.47%		$4.14$4.025,426 shs$193.82 million
02/20/2024$4.07$4.02
-1.23%		$4.15$3.9035,169 shs$192.92 million
02/19/2024$4.07$4.07$4.08$3.9917,900 shs$195.32 million
02/16/2024$4.00$4.07
+1.75%		$4.08$3.9917,919 shs$195.32 million
02/15/2024$3.99$4.00
+0.25%		$4.00$3.974,622 shs$191.96 million
02/14/2024$3.99$3.99$4.00$3.958,723 shs$191.48 million
02/13/2024$3.98$3.99
+0.25%		$3.99$3.99597 shs$191.48 million
02/12/2024$3.93$3.98
+1.27%		$4.00$3.935,551 shs$190.98 million
02/09/2024$4.00$3.93
-1.75%		$4.00$3.904,938 shs$188.60 million
02/08/2024$3.92$4.00
+2.04%		$4.00$3.8512,528 shs$191.96 million

Related Companies:
This page (NYSE:XYF) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group