FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	97.37	97.55	96.56	96.86	96.86	-0.18%	13,636
Jun 26, 2025	95.48	97.03	95.48	97.03	97.03	1.77%	13,790
Jun 25, 2025	96.16	96.16	95.06	95.34	95.26	-1.13%	45,224
Jun 24, 2025	95.43	96.51	95.43	96.43	96.35	1.36%	17,752
Jun 23, 2025	93.46	95.14	92.93	95.14	95.06	1.58%	18,675
Jun 20, 2025	94.75	94.75	93.62	93.66	93.58	0.04%	50,262
Jun 18, 2025	93.45	94.58	93.43	93.62	93.54	0.29%	17,002
Jun 17, 2025	93.68	94.57	93.35	93.35	93.27	-1.10%	13,852
Jun 16, 2025	94.39	95.00	94.27	94.39	94.31	0.78%	17,306
Jun 13, 2025	94.15	94.85	93.31	93.66	93.58	-2.01%	8,045
Jun 12, 2025	95.05	95.61	95.00	95.58	95.50	-0.27%	22,613
Jun 11, 2025	96.46	97.02	95.84	95.84	95.76	-0.37%	7,963
Jun 10, 2025	95.75	96.52	95.75	96.20	96.12	0.50%	19,348
Jun 9, 2025	95.15	96.12	95.15	95.72	95.64	0.76%	33,744
Jun 6, 2025	94.49	95.00	94.24	95.00	94.92	1.60%	14,895
Jun 5, 2025	93.48	94.00	92.92	93.50	93.42	0.39%	45,465
Jun 4, 2025	93.39	93.95	93.14	93.14	93.06	-0.57%	27,055
Jun 3, 2025	92.22	93.96	92.22	93.67	93.59	1.64%	11,537
Jun 2, 2025	92.29	92.32	91.11	92.16	92.08	-0.30%	23,532
May 30, 2025	92.34	92.84	92.17	92.44	92.36	-0.64%	8,928
May 29, 2025	93.30	93.30	92.40	93.04	92.96	0.46%	15,644
May 28, 2025	93.58	93.58	92.61	92.61	92.53	-1.21%	7,636
May 27, 2025	92.83	93.86	92.03	93.74	93.66	2.70%	11,581
May 23, 2025	90.19	91.60	90.19	91.28	91.20	-0.04%	38,743
May 22, 2025	91.12	91.89	90.80	91.32	91.24	-0.34%	17,293
May 21, 2025	93.37	93.55	91.37	91.63	91.55	-2.85%	17,431
May 20, 2025	94.16	94.67	94.12	94.32	94.24	-0.25%	19,239
May 19, 2025	93.65	94.58	93.44	94.56	94.48	-0.42%	10,921
May 16, 2025	94.53	95.10	94.04	94.96	94.88	0.80%	18,843
May 15, 2025	93.72	94.56	93.24	94.21	94.13	0.49%	18,581
May 14, 2025	94.02	94.24	93.49	93.75	93.67	-0.66%	8,103
May 13, 2025	94.32	94.66	94.08	94.37	94.29	0.53%	25,101
May 12, 2025	94.29	94.88	93.34	93.87	93.79	3.66%	24,835
May 9, 2025	90.74	91.35	90.09	90.56	90.48	-0.24%	24,915
May 8, 2025	89.19	91.33	89.17	90.78	90.70	2.63%	249,073
May 7, 2025	88.73	89.11	87.91	88.45	88.38	0.16%	8,293
May 6, 2025	88.14	88.75	87.48	88.31	88.24	-0.44%	17,175
May 5, 2025	88.93	89.66	88.70	88.70	88.63	-0.76%	26,004
May 2, 2025	88.44	89.64	88.29	89.38	89.30	2.10%	14,136
May 1, 2025	86.89	88.11	86.50	87.54	87.47	0.92%	29,040
Apr 30, 2025	86.40	86.87	85.05	86.74	86.67	-1.02%	16,283
Apr 29, 2025	87.14	88.02	86.58	87.63	87.56	0.38%	60,740
Apr 28, 2025	87.21	87.85	86.24	87.30	87.23	0.41%	24,576
Apr 25, 2025	86.75	87.01	85.70	86.94	86.87	-0.21%	35,935
Apr 24, 2025	85.44	87.17	85.28	87.12	87.05	1.83%	103,985
Apr 23, 2025	86.77	88.13	85.26	85.55	85.48	1.24%	17,356
Apr 22, 2025	83.64	84.78	83.00	84.50	84.43	2.76%	21,648
Apr 21, 2025	83.12	83.12	81.44	82.23	82.16	-2.05%	29,932
Apr 17, 2025	83.51	84.48	82.98	83.95	83.88	1.21%	21,468
Apr 16, 2025	83.11	83.94	82.10	82.95	82.88	-0.80%	46,170