FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.15	18.32	18.15	18.26	18.26	0.05%	4,103
Dec 4, 2025	18.21	18.28	18.18	18.25	18.25	0.25%	6,038
Dec 3, 2025	18.23	18.23	18.13	18.21	18.21	0.19%	5,500
Dec 2, 2025	18.15	18.22	18.08	18.17	18.17	0.06%	6,700
Dec 1, 2025	18.22	18.23	18.09	18.16	18.16	-0.11%	6,635
Nov 28, 2025	18.20	18.20	18.18	18.18	18.18	-0.03%	1,574
Nov 26, 2025	18.16	18.19	18.12	18.19	18.19	0.18%	14,037
Nov 25, 2025	18.11	18.20	18.09	18.15	18.11	0.46%	4,246
Nov 24, 2025	18.00	18.12	18.00	18.07	18.03	0.58%	7,761
Nov 21, 2025	17.98	17.99	17.97	17.97	17.93	0.07%	3,175
Nov 20, 2025	17.96	18.01	17.93	17.95	17.91	0.02%	7,704
Nov 19, 2025	17.85	17.98	17.85	17.95	17.91	-0.31%	1,259
Nov 18, 2025	17.87	18.09	17.87	18.01	17.97	-0.03%	7,375
Nov 17, 2025	18.20	18.20	17.96	18.01	17.97	-0.71%	4,550
Nov 14, 2025	18.10	18.16	18.04	18.14	18.10	-0.03%	6,446
Nov 13, 2025	18.29	18.29	18.09	18.15	18.11	-0.77%	10,297
Nov 12, 2025	18.23	18.38	18.23	18.29	18.20	-0.03%	10,446
Nov 11, 2025	18.21	18.32	18.20	18.29	18.21	0.16%	12,226
Nov 10, 2025	18.31	18.32	18.20	18.26	18.18	0.48%	12,105
Nov 7, 2025	18.08	18.22	18.06	18.17	18.09	0.04%	8,560
Nov 6, 2025	18.15	18.22	18.11	18.17	18.09	0.06%	2,747
Nov 5, 2025	17.96	18.27	17.96	18.15	18.07	-0.06%	8,467
Nov 4, 2025	18.21	18.21	18.12	18.17	18.09	-0.14%	7,268
Nov 3, 2025	18.23	18.25	18.15	18.19	18.11	-0.21%	4,539
Oct 31, 2025	17.98	18.26	17.98	18.23	18.15	0.51%	11,003
Oct 30, 2025	18.23	18.29	18.14	18.14	18.06	-1.23%	4,671
Oct 29, 2025	18.44	18.44	18.29	18.36	18.24	-0.51%	4,774
Oct 28, 2025	18.40	18.48	18.40	18.46	18.33	-0.03%	1,786
Oct 27, 2025	18.50	18.53	18.36	18.46	18.34	0.41%	3,739
Oct 24, 2025	18.58	18.58	18.35	18.39	18.26	0.22%	12,984
Oct 23, 2025	18.25	18.42	18.25	18.35	18.22	0.30%	9,358
Oct 22, 2025	18.50	18.50	18.24	18.29	18.17	-0.33%	3,853
Oct 21, 2025	18.26	18.44	18.26	18.35	18.23	0.19%	16,834
Oct 20, 2025	18.13	18.32	18.13	18.32	18.19	0.66%	934
Oct 17, 2025	18.18	18.21	18.07	18.20	18.08	0.28%	12,950
Oct 16, 2025	18.18	18.26	18.11	18.15	18.03	-0.74%	1,766
Oct 15, 2025	18.25	18.38	18.23	18.28	18.12	0.69%	11,756
Oct 14, 2025	18.05	18.21	18.05	18.15	18.00	0.16%	2,504
Oct 13, 2025	18.02	18.19	18.00	18.13	17.97	0.50%	14,907
Oct 10, 2025	18.25	18.25	18.00	18.04	17.88	-0.28%	3,095
Oct 9, 2025	19.00	19.00	18.08	18.09	17.93	-1.04%	9,293
Oct 8, 2025	18.23	18.32	18.21	18.28	18.12	-0.22%	3,152
Oct 7, 2025	18.25	18.41	18.24	18.32	18.16	-0.25%	10,656
Oct 6, 2025	18.27	18.45	18.27	18.36	18.20	-0.60%	12,053
Oct 3, 2025	18.49	18.49	18.42	18.47	18.31	-0.03%	4,338
Oct 2, 2025	18.39	18.55	18.39	18.48	18.31	-0.43%	5,809
Oct 1, 2025	18.48	18.59	18.36	18.56	18.39	0.51%	4,127
Sep 30, 2025	18.45	18.57	18.41	18.46	18.30	-0.67%	6,775
Sep 29, 2025	18.57	18.59	18.45	18.59	18.42	-0.01%	6,725
Sep 26, 2025	18.57	18.62	18.52	18.59	18.38	0.19%	14,239