Quantcast

Historical Stock Prices

XFLT 
$9.5805
*  
0.0245
0.26%
Get XFLT Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading XFLT now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 9.61 9.64 9.5805 9.5805 4,150
10/18/2018 9.6 9.63 9.58 9.605 4,968
10/17/2018 9.679 9.679 9.59 9.61 8,101
10/16/2018 9.67 9.69 9.61 9.61 16,410
10/15/2018 9.67 9.6899 9.66 9.66 20,488
10/12/2018 9.56 9.671 9.56 9.67 8,455
10/11/2018 9.88 9.88 9.56 9.6399 30,411
10/10/2018 9.73 10 9.72 9.75 42,934
10/09/2018 9.73 9.73 9.68 9.68 15,401
10/08/2018 9.8 9.8 9.7 9.71 18,908
10/05/2018 9.8 9.8711 9.732 9.749 8,950
10/04/2018 9.83 9.8896 9.75 9.75 10,742
10/03/2018 9.81 10 9.81 9.8504 64,698
10/02/2018 9.81 9.849 9.8 9.83 16,621
10/01/2018 9.8 9.85 9.795 9.83 17,070
09/28/2018 9.76 9.81 9.76 9.8 1,131
09/27/2018 9.82 9.82 9.75 9.76 16,420
09/26/2018 9.8 9.8099 9.78 9.78 20,610
09/25/2018 9.802 9.82 9.795 9.82 8,821
09/24/2018 9.77 9.8068 9.77 9.7908 1,835
09/21/2018 9.73 9.83 9.73 9.7691 7,437
09/20/2018 9.78 9.819 9.75 9.75 17,520
09/19/2018 9.83 9.86 9.76 9.77 10,816
09/18/2018 9.83 9.8497 9.8293 9.8497 6,821
09/17/2018 9.81 9.87 9.81 9.8625 6,405
09/14/2018 9.9 9.9 9.85 9.85 15,426
09/13/2018 9.85 9.95 9.84 9.89 39,852
09/12/2018 9.84 9.89 9.8 9.89 13,432
09/11/2018 9.85 9.93 9.85 9.9102 11,152
09/10/2018 9.84 9.9 9.84 9.9 7,001
09/07/2018 9.86 9.88 9.84 9.84 5,375
09/06/2018 9.87 9.92 9.86 9.88 14,361
09/05/2018 9.86 9.899 9.86 9.87 5,746
09/04/2018 9.88 9.95 9.87 9.87 27,966
08/31/2018 9.9 10 9.9 9.97 24,521
08/30/2018 10.01 10.08 9.95 9.97 56,789
08/29/2018 9.86 10.02 9.86 10.01 16,185
08/28/2018 9.92 9.98 9.92 9.93 18,971
08/27/2018 10.08 10.08 10 10.01 12,430
08/24/2018 9.96 10.0299 9.96 10.0299 8,382
08/23/2018 10.0086 10.0473 10 10.03 27,479
08/22/2018 10.09 10.09 10.02 10.02 12,215
08/21/2018 10 10.03 9.94 10 24,940
08/20/2018 10 10.015 9.98 10 8,139
08/17/2018 9.9793 9.9793 9.95 9.9739 18,740
08/16/2018 10 10.02 9.96 9.96 14,494
08/15/2018 9.95 10.05 9.95 9.987 10,633
08/14/2018 10 10.03 9.8942 9.93 22,101
08/13/2018 10.1 10.1 10.03 10.047 32,684
08/10/2018 9.9973 10.1 9.9973 10.1 23,221
08/09/2018 10.1 10.1 9.95 10.01 49,770
08/08/2018 10.011 10.011 9.98 9.98 32,817
08/07/2018 10.019 10.76 10 10.01 41,692
08/06/2018 10.15 10.15 9.91 10.02 23,080
08/03/2018 10 10 9.92 9.95 24,251
08/02/2018 9.98 10.05 9.98 10.01 31,033
08/01/2018 10.05 10.087 10 10.01 28,201
07/31/2018 10.24 10.25 9.9876 10.07 94,003
07/30/2018 9.95 10.27 9.88 10.24 48,999
07/27/2018 9.78 9.95 9.78 9.93 28,940
07/26/2018 9.65 9.85 9.65 9.82 34,918
07/25/2018 9.66 9.69 9.6377 9.68 8,641
07/24/2018 9.6 9.7 9.54 9.66 42,299
07/23/2018 9.601 9.63 9.56 9.59 39,675
07/20/2018 9.56 9.62 9.56 9.6 25,668
07/19/2018 9.59 9.64 9.5 9.59 59,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XFLT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio