FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	44.23	44.23	43.94	43.99	-	-0.14%	24,837
Aug 13, 2025	43.94	44.08	43.94	44.05	44.05	0.36%	407,856
Aug 12, 2025	43.81	43.90	43.80	43.90	43.90	-	180,874
Aug 11, 2025	43.91	43.95	43.88	43.90	43.90	0.05%	220,205
Aug 8, 2025	43.96	44.35	43.86	43.88	43.88	-0.19%	322,453
Aug 7, 2025	44.40	44.40	43.94	43.96	43.96	-0.04%	286,181
Aug 6, 2025	44.24	44.40	43.83	43.98	43.98	-0.07%	241,310
Aug 5, 2025	43.94	44.04	43.94	44.01	44.01	0.02%	366,176
Aug 4, 2025	43.97	44.02	43.92	44.00	44.00	0.09%	360,410
Aug 1, 2025	43.85	43.97	43.83	43.96	43.96	0.82%	410,595
Jul 31, 2025	43.69	43.71	43.58	43.60	43.60	0.02%	211,092
Jul 30, 2025	43.59	43.70	43.55	43.59	43.59	-0.24%	282,366
Jul 29, 2025	43.53	43.70	43.28	43.70	43.70	0.51%	487,816
Jul 28, 2025	43.49	43.51	43.45	43.48	43.48	-0.16%	234,455
Jul 25, 2025	43.48	43.67	43.21	43.55	43.55	0.23%	198,039
Jul 24, 2025	43.35	43.50	43.27	43.45	43.45	-0.11%	274,282
Jul 23, 2025	43.45	43.55	43.45	43.50	43.50	-0.20%	307,706
Jul 22, 2025	43.32	43.61	43.32	43.58	43.58	-0.21%	260,633
Jul 21, 2025	43.98	44.58	43.05	43.67	43.51	0.33%	367,013
Jul 18, 2025	43.78	43.82	43.51	43.53	43.37	0.20%	341,369
Jul 17, 2025	43.40	43.54	43.40	43.45	43.28	0.02%	449,555
Jul 16, 2025	43.42	43.48	43.33	43.44	43.27	0.17%	379,206
Jul 15, 2025	43.50	43.55	43.33	43.36	43.20	-0.25%	300,377
Jul 14, 2025	43.41	43.52	43.19	43.47	43.31	-0.02%	333,188
Jul 11, 2025	43.55	43.55	43.47	43.48	43.32	-0.44%	305,458
Jul 10, 2025	43.65	43.70	43.60	43.67	43.51	-0.09%	490,140
Jul 9, 2025	43.60	43.71	43.55	43.71	43.55	0.41%	488,629
Jul 8, 2025	43.47	43.57	43.45	43.53	43.37	-0.09%	587,714
Jul 7, 2025	43.68	43.82	43.54	43.57	43.41	-0.46%	1,695,102
Jul 3, 2025	43.85	43.85	43.59	43.77	43.61	-0.21%	180,393
Jul 2, 2025	43.51	43.87	43.51	43.86	43.70	-0.11%	454,608
Jul 1, 2025	43.79	43.92	43.78	43.91	43.74	0.05%	806,157
Jun 30, 2025	43.86	43.91	43.76	43.89	43.72	0.43%	536,026
Jun 27, 2025	43.74	43.83	43.69	43.70	43.54	-0.25%	546,667
Jun 26, 2025	43.78	43.82	43.68	43.81	43.65	-0.14%	597,791
Jun 25, 2025	43.82	43.88	43.76	43.87	43.55	-0.02%	724,539
Jun 24, 2025	43.65	43.90	43.65	43.88	43.56	0.39%	236,172
Jun 23, 2025	43.45	43.84	43.16	43.71	43.39	0.18%	266,827
Jun 20, 2025	43.45	44.57	43.27	43.63	43.31	0.07%	247,930
Jun 18, 2025	43.58	43.70	43.54	43.60	43.28	0.05%	349,332
Jun 17, 2025	43.52	43.61	43.47	43.58	43.26	0.39%	227,913
Jun 16, 2025	43.44	43.58	42.69	43.41	43.09	-0.28%	787,407
Jun 13, 2025	43.58	43.61	43.44	43.53	43.21	-0.37%	342,526
Jun 12, 2025	43.61	43.71	43.60	43.69	43.37	0.37%	380,581
Jun 11, 2025	43.44	43.55	43.41	43.53	43.21	0.32%	440,465
Jun 10, 2025	43.10	43.62	43.10	43.39	43.07	0.21%	278,799
Jun 9, 2025	43.12	43.40	43.01	43.30	42.99	0.37%	2,351,370
Jun 6, 2025	43.11	43.39	42.98	43.14	42.83	-0.53%	327,001
Jun 5, 2025	43.45	43.53	43.36	43.37	43.05	-0.25%	282,369
Jun 4, 2025	42.90	43.53	42.90	43.48	43.16	0.62%	508,196