Skip to main content
logo
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
17.83
-0.07 (-0.36%)
Feb 5, 2026, 4:00 PM EST - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202617.8617.8617.8217.8317.83-0.34%12,910
Feb 4, 202617.9017.9117.8717.8917.89-11,748
Feb 3, 202617.9317.9517.8517.8917.89-0.45%6,046
Feb 2, 202617.8617.9717.8617.9717.970.36%11,230
Jan 30, 202617.9417.9417.8817.9017.90-33,680
Jan 29, 202617.8817.9017.8717.9017.90-0.20%5,970
Jan 28, 202617.9517.9617.9117.9417.940.06%13,102
Jan 27, 202617.9217.9317.9017.9317.930.22%4,137
Jan 26, 202617.8817.8917.8717.8917.890.32%2,508
Jan 23, 202617.8317.8517.8117.8317.83-0.54%2,319
Jan 22, 202617.9517.9517.9317.9317.930.41%4,276
Jan 21, 202617.7917.8517.7917.8517.850.51%395,023
Jan 20, 202617.8517.8517.7617.7617.76-0.95%9,839
Jan 16, 202617.9217.9617.8917.9317.93-0.19%20,603
Jan 15, 202617.9517.9917.9517.9717.97-0.39%1,766
Jan 14, 202618.0318.0418.0218.0417.91-7,527
Jan 13, 202618.0718.0718.0118.0417.91-0.06%9,102
Jan 12, 202618.0318.0518.0218.0517.920.11%9,284
Jan 9, 202618.0318.0418.0218.0317.90-0.08%8,268
Jan 8, 202618.0218.0518.0218.0417.920.05%16,467
Jan 7, 202618.0518.0518.0318.0317.910.01%13,196
Jan 6, 202618.0318.0318.0118.0317.910.22%27,129
Jan 5, 202618.0418.0417.9617.9917.870.06%10,451
Jan 2, 202617.9917.9917.9517.9817.860.06%18,206
Dec 31, 202517.9917.9917.9717.9717.85-0.20%4,875
Dec 30, 202518.0418.0417.9818.0117.88-0.06%78,335
Dec 29, 202517.9918.0217.9918.0217.890.14%10,278
Dec 26, 202517.9817.9917.9717.9917.87-24,445
Dec 24, 202517.9918.0017.9817.9917.870.59%8,173
Dec 23, 202517.8917.9317.7517.8817.76-0.62%11,848
Dec 22, 202518.0018.0017.9818.0017.870.33%22,778
Dec 19, 202517.9317.9617.9017.9417.81-0.25%30,080
Dec 18, 202517.9718.0017.9417.9817.86-0.30%7,155
Dec 17, 202518.0718.0718.0318.0417.79-0.17%9,173
Dec 16, 202518.0718.0818.0618.0717.82-0.17%6,552
Dec 15, 202518.1118.1118.0918.1017.85-0.03%4,308
Dec 12, 202518.1318.1318.0918.1017.860.09%5,749
Dec 11, 202518.1018.1118.0518.0817.84-0.06%20,432
Dec 10, 202518.0618.1018.0518.1017.850.28%17,578
Dec 9, 202518.0718.0718.0518.0517.800.06%5,709
Dec 8, 202518.0618.0718.0318.0417.79-0.28%4,083
Dec 5, 202518.1018.1118.0718.0917.840.06%11,938
Dec 4, 202518.0918.0918.0718.0817.83-0.11%21,130
Dec 3, 202518.0518.1018.0518.1017.850.28%21,274
Dec 2, 202518.0518.0518.0118.0517.800.06%13,297
Dec 1, 202518.0118.0518.0118.0417.79-0.08%16,141
Nov 28, 202518.0518.0518.0418.0517.810.05%4,849
Nov 26, 202518.0118.0518.0118.0417.800.16%6,272
Nov 25, 202517.9718.0217.9518.0117.770.27%5,846
Nov 24, 202517.9118.0017.9117.9617.720.34%6,022