NYSE · XFLH · stock
XFLH Capital Corp (XFLH) stock price history
Every NYSE trading session of XFLH Capital Corp from Mar 9, 2026 to Sep 25, 2026: 140 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XFLH adjusted close, 2026 to 2026
- $10.23
- All time high, 2026
- $10.23
- 52 week high, $9.70 low
- 140
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
XFLH key facts
- XFLH Capital Corp (XFLH) closed at $10.04 on Sep 25, 2026 on NYSE.
- XFLH's all time high close is $10.23, set on May 19, 2026; its all time low close is $9.86 on Mar 13, 2026.
- XFLH's 52 week range is $9.70 to $10.23.
- XFLH's deepest drawdown was -2.8% from May 22, 2026 to May 27, 2026.
- DataCedar holds 140 daily sessions of XFLH history from Mar 9, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XFLH price chart, 2026 to 2026
XFLH returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.6% |
| 6 months | +1.8% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 9, 2026 | +1.5% |
XFLH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.23 on May 19, 2026
- All time low close
- $9.86 on Mar 13, 2026
- 52 week high
- $10.23 on May 19, 2026
- 52 week low
- $9.70 on Mar 11, 2026
- Deepest drawdown
- -2.8% from May 22, 2026 to May 27, 2026, not yet recovered
- Best single session
- +2.9% on May 19, 2026
- Worst single session
- -2.7% on May 26, 2026
- Volatility, 1 year annualised
- 6.0%
- Sessions closing higher, 1 year
- 24%
XFLH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Mar 9, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.89 | $10.23 | $9.70 | $10.04 | n/a | 4M | 140 |
XFLH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.04 | 0.0% |
| August 2026 | $10.04 | +0.4% |
| July 2026 | $10.00 | +0.3% |
| June 2026 | $9.97 | 0.0% |
| May 2026 | $9.97 | +0.5% |
| April 2026 | $9.92 | +0.5% |
| March 2026 | $9.87 | n/a |
About the XFLH data
Daily bars. 140 sessions from Mar 9, 2026 to Sep 25, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XFLH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- WTTR Select Water Solutions, Inc.
- WU Western Union CO
- WWW Wolverine World Wide INC /De/
- WY Weyerhaeuser Co.
- XFLH.R XFLH Capital Corporation Rights to receive one-seventh (1/7) of one Ordinary Share
- XFLH.U XFLH Capital Corporation Units, each consisting of one Ordinary Share and one Right
- XFLT XAI Floating Rate & Alternative Income Trust
- XHR Xenia Hotels & Resorts, Inc.
Common questions
XFLH share price history
