FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	113.69	114.45	113.69	113.72	113.71	-0.07%	10,267
Dec 4, 2025	113.14	114.45	113.06	113.80	113.80	0.17%	22,409
Dec 3, 2025	111.84	113.73	111.84	113.61	113.61	1.83%	6,585
Dec 2, 2025	112.54	112.54	111.35	111.56	111.56	-0.09%	23,915
Dec 1, 2025	111.38	112.39	111.38	111.66	111.65	-0.64%	9,129
Nov 28, 2025	111.98	112.71	111.98	112.37	112.37	0.25%	4,274
Nov 26, 2025	111.28	113.12	111.28	112.10	112.10	0.73%	7,792
Nov 25, 2025	108.79	111.64	108.79	111.29	111.29	2.59%	20,492
Nov 24, 2025	107.23	108.49	107.23	108.48	108.48	1.38%	17,979
Nov 21, 2025	104.11	107.35	104.11	107.00	107.00	3.23%	24,407
Nov 20, 2025	107.03	107.44	103.42	103.66	103.66	-1.56%	13,314
Nov 19, 2025	105.47	106.06	104.86	105.30	105.30	-0.23%	12,982
Nov 18, 2025	104.84	106.14	104.63	105.54	105.54	0.34%	9,012
Nov 17, 2025	107.32	107.58	104.96	105.18	105.18	-2.27%	18,219
Nov 14, 2025	106.42	107.97	106.42	107.62	107.62	0.16%	14,615
Nov 13, 2025	109.40	109.40	106.93	107.44	107.44	-1.98%	20,357
Nov 12, 2025	110.50	110.98	109.61	109.61	109.61	-0.28%	8,309
Nov 11, 2025	109.21	110.07	109.21	109.91	109.91	0.29%	5,279
Nov 10, 2025	110.08	110.08	108.71	109.59	109.59	1.07%	13,458
Nov 7, 2025	107.25	108.66	107.02	108.43	108.43	0.54%	5,296
Nov 6, 2025	109.94	109.94	107.85	107.85	107.85	-1.88%	13,720
Nov 5, 2025	108.57	110.48	108.57	109.92	109.92	1.58%	5,727
Nov 4, 2025	107.90	109.20	107.90	108.21	108.21	-1.09%	34,474
Nov 3, 2025	109.77	109.77	108.76	109.40	109.40	-0.27%	10,892
Oct 31, 2025	109.80	109.90	108.91	109.69	109.69	0.50%	14,395
Oct 30, 2025	110.03	110.34	109.08	109.15	109.15	-0.94%	12,010
Oct 29, 2025	111.54	111.99	109.42	110.19	110.19	-1.00%	101,075
Oct 28, 2025	111.54	112.13	110.96	111.31	111.31	-0.49%	10,687
Oct 27, 2025	112.74	113.17	111.66	111.85	111.85	-0.25%	13,505
Oct 24, 2025	112.01	112.70	112.01	112.13	112.13	1.03%	6,601
Oct 23, 2025	110.20	111.33	110.20	110.98	110.98	1.21%	15,060
Oct 22, 2025	110.26	110.29	108.88	109.66	109.66	-1.10%	8,171
Oct 21, 2025	110.36	111.31	110.36	110.89	110.89	0.06%	8,422
Oct 20, 2025	109.59	110.82	109.59	110.82	110.82	2.06%	7,806
Oct 17, 2025	108.39	109.09	108.13	108.59	108.59	-0.13%	17,797
Oct 16, 2025	111.52	111.52	108.45	108.73	108.73	-1.43%	20,732
Oct 15, 2025	110.75	110.75	109.49	110.31	110.31	0.82%	11,411
Oct 14, 2025	106.26	110.08	106.26	109.41	109.41	1.63%	17,788
Oct 13, 2025	107.32	107.65	106.74	107.65	107.65	2.34%	6,368
Oct 10, 2025	109.11	109.11	105.19	105.19	105.19	-3.34%	11,959
Oct 9, 2025	109.75	109.97	108.45	108.82	108.82	-1.04%	12,677
Oct 8, 2025	109.52	110.10	109.52	109.96	109.96	0.91%	29,403
Oct 7, 2025	110.54	110.54	108.90	108.97	108.97	-1.31%	24,110
Oct 6, 2025	111.58	111.58	110.31	110.41	110.41	-0.07%	10,107
Oct 3, 2025	110.10	111.45	110.10	110.49	110.49	0.73%	11,567
Oct 2, 2025	109.86	109.86	108.79	109.68	109.68	0.20%	10,958
Oct 1, 2025	108.70	109.75	108.49	109.47	109.47	0.45%	7,440
Sep 30, 2025	109.03	109.21	107.93	108.98	108.98	0.15%	7,229
Sep 29, 2025	110.21	110.21	108.52	108.82	108.82	-0.10%	11,039
Sep 26, 2025	108.16	109.20	108.16	108.93	108.93	1.02%	7,259