FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.74	43.83	43.69	43.70	43.70	-0.25%	546,667
Jun 26, 2025	43.78	43.82	43.68	43.81	43.81	-0.14%	597,791
Jun 25, 2025	43.82	43.88	43.76	43.87	43.72	-0.02%	724,539
Jun 24, 2025	43.65	43.90	43.65	43.88	43.73	0.39%	236,172
Jun 23, 2025	43.45	43.84	43.16	43.71	43.56	0.18%	266,827
Jun 20, 2025	43.45	44.57	43.27	43.63	43.48	0.07%	247,930
Jun 18, 2025	43.58	43.70	43.54	43.60	43.45	0.05%	349,332
Jun 17, 2025	43.52	43.61	43.47	43.58	43.43	0.39%	227,913
Jun 16, 2025	43.44	43.58	42.69	43.41	43.26	-0.28%	787,407
Jun 13, 2025	43.58	43.61	43.44	43.53	43.38	-0.37%	342,526
Jun 12, 2025	43.61	43.71	43.60	43.69	43.54	0.37%	380,581
Jun 11, 2025	43.44	43.55	43.41	43.53	43.38	0.32%	440,465
Jun 10, 2025	43.10	43.62	43.10	43.39	43.24	0.21%	278,799
Jun 9, 2025	43.12	43.40	43.01	43.30	43.15	0.37%	2,351,370
Jun 6, 2025	43.11	43.39	42.98	43.14	42.99	-0.53%	327,001
Jun 5, 2025	43.45	43.53	43.36	43.37	43.22	-0.25%	282,369
Jun 4, 2025	42.90	43.53	42.90	43.48	43.33	0.62%	508,196
Jun 3, 2025	42.90	43.34	42.80	43.21	43.06	-0.02%	378,624
Jun 2, 2025	43.22	43.28	43.15	43.22	43.07	-0.32%	649,617
May 30, 2025	42.87	43.36	42.87	43.36	43.21	0.21%	299,612
May 29, 2025	43.15	43.29	43.15	43.27	43.12	0.44%	527,261
May 28, 2025	43.07	43.15	42.94	43.08	42.93	-0.22%	311,285
May 27, 2025	43.09	43.21	43.04	43.18	43.02	0.57%	440,327
May 23, 2025	42.93	43.02	42.88	42.93	42.78	0.21%	1,270,124
May 22, 2025	42.68	42.84	42.62	42.84	42.69	0.28%	869,198
May 21, 2025	42.84	42.91	42.69	42.72	42.57	-1.07%	987,845
May 20, 2025	43.12	43.28	42.57	43.18	42.87	-0.14%	377,801
May 19, 2025	42.97	43.25	42.97	43.24	42.93	0.01%	287,873
May 16, 2025	43.25	43.36	43.22	43.24	42.93	0.06%	777,319
May 15, 2025	43.05	43.29	42.34	43.21	42.90	0.49%	958,714
May 14, 2025	43.10	43.14	42.99	43.00	42.69	-0.32%	525,957
May 13, 2025	43.20	43.24	43.08	43.14	42.83	0.09%	391,690
May 12, 2025	42.99	43.32	42.99	43.10	42.79	-0.48%	367,973
May 9, 2025	43.24	43.42	43.22	43.31	43.00	0.09%	243,311
May 8, 2025	43.54	43.56	43.27	43.27	42.96	-0.64%	265,027
May 7, 2025	43.64	43.69	42.94	43.55	43.24	0.25%	281,453
May 6, 2025	43.29	43.67	42.75	43.44	43.13	0.28%	416,339
May 5, 2025	43.33	43.99	41.16	43.32	43.01	-0.16%	357,265
May 2, 2025	43.43	43.56	43.31	43.39	43.08	-0.62%	541,767
May 1, 2025	43.81	43.90	43.60	43.66	43.35	-0.27%	1,035,714
Apr 30, 2025	43.78	43.86	43.14	43.78	43.47	-0.02%	413,177
Apr 29, 2025	43.63	43.79	43.59	43.79	43.48	0.30%	284,910
Apr 28, 2025	43.44	43.70	43.31	43.66	43.35	0.32%	456,834
Apr 25, 2025	43.46	43.54	43.33	43.52	43.21	0.39%	656,624
Apr 24, 2025	43.19	43.36	43.18	43.35	43.04	0.60%	609,246
Apr 23, 2025	43.38	43.47	43.00	43.09	42.78	0.14%	1,307,729
Apr 22, 2025	43.02	43.11	43.01	43.03	42.72	-0.14%	426,543
Apr 21, 2025	43.20	43.33	43.08	43.09	42.63	-0.63%	587,845
Apr 17, 2025	43.46	43.53	43.34	43.37	42.90	-0.26%	694,403
Apr 16, 2025	43.30	43.51	43.30	43.48	43.02	0.40%	708,882