Free Trial

X Financial (XYF) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free XYF Stock Alerts
$3.72
-0.03 (-0.80%)
(As of 09:37 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

X Financial Stock Price Performance

5 Day
Performance
-1.22%
1 Month
Performance
-4.62%
3 Month
Performance
-9.27%
6 Month
Performance
-12.88%
Year-To-Date
Performance
+1.64%
1 Year
Performance
+12.73%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

XYF Stock Chart for Wednesday, May, 29, 2024

XYF Chart by TradingView

X Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.77$3.75
-0.53%		$3.88$3.6823,018 shs$183.49 million
05/27/2024$3.77$3.77
+0.11%		$3.88$3.6824,200 shs$184.47 million
05/24/2024$3.73$3.77
+0.96%		$3.88$3.6824,230 shs$184.25 million
05/23/2024$3.89$3.73
-4.11%		$3.81$3.7227,681 shs$182.51 million
05/22/2024$3.86$3.89
+0.77%		$3.89$3.822,341 shs$190.33 million
05/21/2024$3.80$3.86
+1.58%		$3.94$3.8010,269 shs$188.87 million
05/20/2024$3.97$3.80
-4.28%		$3.99$3.8022,416 shs$185.94 million
05/17/2024$3.90$3.97
+1.79%		$3.97$3.862,935 shs$194.25 million
05/16/2024$3.90$3.90$3.95$3.862,070 shs$190.83 million
05/15/2024$3.89$3.90
+0.36%		$3.96$3.8216,731 shs$190.83 million
05/14/2024$3.87$3.89
+0.42%		$3.93$3.899,255 shs$190.13 million
05/13/2024$3.80$3.87
+1.84%		$3.90$3.775,945 shs$189.36 million
05/10/2024$3.89$3.80
-2.31%		$3.88$3.7010,268 shs$182.35 million
05/09/2024$3.92$3.89
-0.77%		$3.94$3.804,276 shs$186.67 million
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
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
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
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

Related Companies:
This page (NYSE:XYF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
You won't believe what Citigroup just did to it's depositors
American Alternative