FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	108.16	109.20	108.16	108.93	108.93	1.02%	7,259
Sep 25, 2025	107.80	108.16	107.35	107.83	107.83	-1.22%	18,321
Sep 24, 2025	110.20	110.20	108.99	109.16	108.89	-0.66%	9,218
Sep 23, 2025	110.35	111.74	109.89	109.89	109.62	-0.19%	9,112
Sep 22, 2025	109.64	110.60	109.49	110.10	109.83	0.14%	8,039
Sep 19, 2025	111.49	111.49	109.86	109.94	109.67	-0.95%	5,273
Sep 18, 2025	109.51	111.09	109.40	111.00	110.72	2.17%	17,843
Sep 17, 2025	109.09	110.35	108.30	108.64	108.37	-0.08%	27,013
Sep 16, 2025	109.11	109.11	107.83	108.72	108.45	-0.07%	8,476
Sep 15, 2025	109.24	109.30	108.55	108.80	108.53	0.31%	10,120
Sep 12, 2025	109.35	109.35	108.46	108.46	108.19	-1.14%	5,065
Sep 11, 2025	107.82	109.71	107.82	109.71	109.44	2.07%	6,117
Sep 10, 2025	108.26	108.26	107.05	107.48	107.22	-0.23%	9,350
Sep 9, 2025	108.67	108.67	107.30	107.73	107.46	-0.63%	10,742
Sep 8, 2025	108.54	108.63	107.77	108.41	108.14	0.05%	6,833
Sep 5, 2025	108.63	109.07	107.60	108.36	108.09	0.22%	4,787
Sep 4, 2025	107.21	108.11	106.77	108.11	107.84	1.50%	13,156
Sep 3, 2025	106.78	107.71	106.10	106.51	106.25	-0.43%	9,063
Sep 2, 2025	106.34	107.19	105.82	106.98	106.71	-0.65%	9,172
Aug 29, 2025	108.10	108.11	107.27	107.67	107.41	-0.19%	4,752
Aug 28, 2025	108.40	108.40	107.33	107.88	107.61	-0.01%	63,301
Aug 27, 2025	106.91	107.89	106.80	107.89	107.62	0.83%	9,722
Aug 26, 2025	106.56	107.38	106.54	107.00	106.73	0.47%	13,684
Aug 25, 2025	106.79	107.09	106.50	106.50	106.23	-0.71%	13,423
Aug 22, 2025	103.76	107.70	103.76	107.26	106.99	4.16%	35,101
Aug 21, 2025	102.54	103.36	102.25	102.98	102.72	0.11%	11,879
Aug 20, 2025	102.85	103.08	102.26	102.86	102.61	-0.52%	28,560
Aug 19, 2025	103.74	104.73	103.27	103.40	103.14	-0.27%	83,506
Aug 18, 2025	103.51	104.00	103.48	103.68	103.42	0.34%	56,064
Aug 15, 2025	104.26	104.26	103.01	103.33	103.07	-0.69%	15,997
Aug 14, 2025	103.83	104.09	102.87	104.05	103.79	-1.18%	13,610
Aug 13, 2025	103.62	105.28	103.36	105.28	105.02	2.42%	8,551
Aug 12, 2025	100.73	102.89	100.73	102.79	102.54	3.12%	26,119
Aug 11, 2025	99.90	100.29	99.45	99.68	99.43	-0.03%	24,831
Aug 8, 2025	100.16	100.16	99.60	99.70	99.46	0.28%	18,097
Aug 7, 2025	100.32	100.32	99.04	99.43	99.18	-0.39%	16,994
Aug 6, 2025	99.94	99.94	99.36	99.82	99.57	0.28%	11,403
Aug 5, 2025	99.32	99.53	98.50	99.53	99.29	0.92%	12,489
Aug 4, 2025	97.58	98.88	97.17	98.63	98.38	2.37%	27,441
Aug 1, 2025	97.10	97.10	95.31	96.35	96.11	-1.95%	15,157
Jul 31, 2025	98.65	99.35	98.22	98.26	98.02	-0.84%	58,520
Jul 30, 2025	100.46	100.81	98.65	99.09	98.84	-1.07%	18,625
Jul 29, 2025	101.54	101.54	99.99	100.16	99.91	-0.80%	12,700
Jul 28, 2025	101.83	101.83	100.77	100.96	100.71	-0.27%	5,388
Jul 25, 2025	101.08	101.23	100.19	101.23	100.98	0.29%	10,015
Jul 24, 2025	101.80	101.91	100.80	100.94	100.69	-1.36%	14,147
Jul 23, 2025	101.32	102.45	101.14	102.32	102.07	1.64%	16,733
Jul 22, 2025	99.53	100.91	99.42	100.67	100.42	1.66%	13,527
Jul 21, 2025	99.86	100.05	98.90	99.03	98.79	-0.23%	12,665
Jul 18, 2025	100.40	100.40	99.11	99.27	99.02	-0.81%	12,858