FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	18.27	18.49	18.27	18.40	18.40	-0.62%	5,391
Aug 13, 2025	18.49	18.54	18.45	18.52	18.48	0.51%	4,623
Aug 12, 2025	18.42	18.54	18.30	18.42	18.38	0.52%	25,147
Aug 11, 2025	18.30	18.39	18.25	18.33	18.29	-0.04%	11,739
Aug 8, 2025	18.37	18.41	18.31	18.33	18.29	-0.18%	9,221
Aug 7, 2025	18.37	18.46	18.29	18.37	18.33	-0.08%	8,183
Aug 6, 2025	18.45	18.51	18.37	18.38	18.34	-0.11%	3,475
Aug 5, 2025	18.41	18.48	18.27	18.40	18.36	0.44%	3,217
Aug 4, 2025	18.29	18.39	18.26	18.32	18.28	0.50%	4,245
Aug 1, 2025	18.00	18.29	18.00	18.23	18.19	-0.25%	13,970
Jul 31, 2025	18.13	18.33	18.13	18.27	18.24	-0.33%	3,407
Jul 30, 2025	18.34	18.37	18.23	18.34	18.30	0.33%	7,774
Jul 29, 2025	18.29	18.35	18.20	18.28	18.24	0.19%	11,870
Jul 28, 2025	18.16	18.39	18.16	18.24	18.16	-0.46%	5,537
Jul 25, 2025	18.15	18.44	18.15	18.32	18.24	-0.33%	21,255
Jul 24, 2025	18.41	18.44	18.33	18.39	18.31	0.19%	8,701
Jul 23, 2025	18.30	18.44	18.28	18.35	18.27	-	9,143
Jul 22, 2025	18.38	18.40	18.23	18.35	18.27	0.66%	13,648
Jul 21, 2025	18.29	18.29	18.16	18.23	18.15	-0.32%	11,287
Jul 18, 2025	18.41	18.41	18.27	18.29	18.21	-0.23%	2,103
Jul 17, 2025	18.30	18.39	18.21	18.33	18.25	0.65%	6,256
Jul 16, 2025	18.21	18.28	18.15	18.21	18.13	0.08%	15,240
Jul 15, 2025	18.21	18.28	18.07	18.20	18.12	-0.40%	34,196
Jul 14, 2025	18.29	18.37	18.20	18.27	18.15	-0.22%	16,586
Jul 11, 2025	18.29	18.39	18.23	18.31	18.19	-0.25%	3,822
Jul 10, 2025	18.29	18.40	18.28	18.36	18.24	0.44%	78,137
Jul 9, 2025	18.80	18.80	18.20	18.28	18.16	0.47%	7,805
Jul 8, 2025	18.14	18.19	18.14	18.19	18.07	-0.11%	6,503
Jul 7, 2025	18.50	18.50	18.21	18.21	18.09	-0.11%	7,921
Jul 3, 2025	18.28	18.28	18.23	18.23	18.11	-0.03%	663
Jul 2, 2025	18.19	18.25	18.13	18.24	18.12	0.22%	8,520
Jul 1, 2025	18.14	18.25	18.13	18.20	18.08	0.69%	6,550
Jun 30, 2025	18.11	18.12	18.01	18.07	17.95	0.30%	4,144
Jun 27, 2025	18.06	18.12	17.93	18.02	17.90	-0.30%	5,853
Jun 26, 2025	18.04	18.13	18.03	18.07	17.95	0.87%	10,605
Jun 25, 2025	17.80	18.00	17.80	17.92	17.76	-0.50%	3,021
Jun 24, 2025	18.09	18.11	17.96	18.01	17.85	0.36%	9,866
Jun 23, 2025	17.99	17.99	17.92	17.94	17.78	-0.31%	7,116
Jun 20, 2025	17.98	18.01	17.86	18.00	17.84	0.45%	15,484
Jun 18, 2025	17.88	17.99	17.84	17.92	17.76	0.37%	5,840
Jun 17, 2025	17.84	17.91	17.77	17.85	17.69	0.25%	2,432
Jun 16, 2025	17.91	17.91	17.75	17.81	17.65	-0.13%	8,537
Jun 13, 2025	17.85	17.92	17.81	17.83	17.67	-0.55%	6,171
Jun 12, 2025	17.90	17.96	17.89	17.93	17.77	-0.43%	12,904
Jun 11, 2025	18.02	18.10	17.95	18.01	17.81	0.11%	12,605
Jun 10, 2025	17.93	18.01	17.92	17.99	17.79	0.40%	6,814
Jun 9, 2025	17.91	18.03	17.90	17.91	17.72	0.04%	16,275
Jun 6, 2025	17.87	17.91	17.83	17.91	17.71	0.08%	1,603
Jun 5, 2025	17.92	17.92	17.82	17.89	17.69	-0.03%	4,210
Jun 4, 2025	17.88	17.90	17.82	17.90	17.70	-0.03%	1,125