FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	43.83	44.13	43.83	44.11	44.11	0.25%	500,693
Feb 28, 2025	43.90	44.02	43.84	44.00	44.00	0.48%	312,446
Feb 27, 2025	43.68	43.81	43.68	43.79	43.79	-0.09%	688,108
Feb 26, 2025	43.69	43.85	43.65	43.83	43.83	0.25%	343,363
Feb 25, 2025	43.65	43.80	43.62	43.72	43.72	0.70%	791,685
Feb 24, 2025	43.31	43.44	43.30	43.42	43.42	0.15%	353,028
Feb 21, 2025	43.19	43.40	43.12	43.35	43.35	0.16%	286,616
Feb 20, 2025	43.25	43.31	43.25	43.28	43.13	0.14%	493,968
Feb 19, 2025	43.10	43.23	43.10	43.22	43.07	0.16%	284,980
Feb 18, 2025	43.29	43.29	43.14	43.15	43.00	-0.46%	574,452
Feb 14, 2025	43.33	43.45	43.29	43.35	43.20	0.42%	305,531
Feb 13, 2025	42.46	43.22	42.46	43.17	43.02	0.63%	1,256,277
Feb 12, 2025	42.92	43.38	42.41	42.90	42.75	-0.53%	515,094
Feb 11, 2025	43.12	43.16	43.09	43.13	42.98	-0.23%	395,735
Feb 10, 2025	43.23	43.36	43.20	43.23	43.08	0.02%	600,220
Feb 7, 2025	43.18	43.27	43.17	43.22	43.07	-0.35%	532,982
Feb 6, 2025	43.35	43.41	43.30	43.37	43.22	-0.09%	379,997
Feb 5, 2025	43.24	43.49	43.24	43.41	43.26	0.56%	771,618
Feb 4, 2025	43.01	43.20	42.91	43.17	43.02	0.16%	881,141
Feb 3, 2025	43.16	43.48	43.05	43.10	42.95	0.02%	1,220,616
Jan 31, 2025	43.18	43.22	43.00	43.09	42.94	-0.14%	689,744
Jan 30, 2025	43.17	43.21	43.07	43.15	43.00	0.19%	652,079
Jan 29, 2025	43.23	43.23	42.95	43.07	42.92	-0.09%	547,630
Jan 28, 2025	43.02	43.12	43.00	43.11	42.96	0.05%	620,836
Jan 27, 2025	43.08	43.15	43.00	43.09	42.94	0.56%	1,115,599
Jan 24, 2025	42.81	42.89	42.75	42.85	42.70	0.14%	1,115,669
Jan 23, 2025	42.79	42.82	42.74	42.79	42.64	-0.19%	680,559
Jan 22, 2025	42.94	42.96	42.82	42.87	42.72	-0.53%	813,934
Jan 21, 2025	43.10	43.19	43.04	43.10	42.79	0.35%	870,581
Jan 17, 2025	43.13	43.13	42.05	42.95	42.64	-0.05%	545,026
Jan 16, 2025	42.72	43.04	42.06	42.97	42.66	0.26%	764,978
Jan 15, 2025	42.84	42.88	42.77	42.86	42.55	1.01%	3,650,386
Jan 14, 2025	42.44	42.45	42.36	42.43	42.13	0.07%	1,064,210
Jan 13, 2025	42.42	42.49	42.36	42.40	42.10	-0.21%	417,010
Jan 10, 2025	42.51	42.62	42.42	42.49	42.19	-0.70%	832,096
Jan 8, 2025	42.68	42.79	42.61	42.79	42.48	0.23%	916,132
Jan 7, 2025	42.78	42.86	42.65	42.69	42.39	-0.44%	1,940,657
Jan 6, 2025	42.83	42.94	42.82	42.88	42.57	-0.07%	801,138
Jan 3, 2025	42.98	43.05	42.91	42.91	42.60	-0.26%	825,729
Jan 2, 2025	43.06	43.14	42.93	43.02	42.71	0.12%	1,561,265
Dec 31, 2024	43.05	43.17	42.95	42.97	42.66	-0.12%	1,931,469
Dec 30, 2024	41.96	43.37	39.42	43.02	42.71	0.42%	3,967,565
Dec 27, 2024	42.88	42.96	42.83	42.84	42.53	-0.21%	446,967
Dec 26, 2024	42.82	42.94	42.51	42.93	42.62	0.12%	390,482
Dec 24, 2024	42.74	42.89	42.73	42.88	42.57	0.05%	418,837
Dec 23, 2024	42.99	43.04	42.82	42.86	42.55	-0.35%	1,081,507
Dec 20, 2024	43.11	43.13	42.99	43.01	42.70	0.30%	993,289
Dec 19, 2024	42.92	42.92	42.77	42.88	42.57	-0.28%	1,226,289
Dec 18, 2024	43.36	43.93	42.97	43.00	42.69	-0.83%	1,402,662
Dec 17, 2024	43.35	43.42	43.34	43.36	43.05	-0.05%	1,098,396
Dec 16, 2024	43.40	43.51	43.33	43.38	43.07	0.09%	1,021,386
Dec 13, 2024	43.48	43.52	43.31	43.34	43.03	-0.82%	446,386
Dec 12, 2024	43.84	43.87	43.68	43.70	43.24	-0.46%	587,707
Dec 11, 2024	44.05	44.13	43.88	43.90	43.44	-0.25%	574,193
Dec 10, 2024	44.05	44.05	43.93	44.01	43.55	-0.11%	483,997
Dec 9, 2024	44.15	44.17	44.05	44.06	43.60	-0.29%	9,734,177
Dec 6, 2024	44.24	44.26	44.12	44.19	43.73	0.27%	585,918
Dec 5, 2024	44.01	44.08	43.95	44.07	43.61	0.05%	1,323,516
Dec 4, 2024	43.90	44.07	43.75	44.05	43.59	0.36%	944,967
Dec 3, 2024	44.03	44.15	43.88	43.89	43.43	-0.20%	611,916
Dec 2, 2024	44.08	44.10	43.84	43.98	43.52	-0.09%	2,882,528
Nov 29, 2024	44.01	44.03	43.96	44.02	43.56	0.36%	185,772
Nov 27, 2024	43.85	43.93	43.52	43.86	43.40	0.34%	405,972
Nov 26, 2024	43.70	43.77	43.57	43.71	43.25	-0.05%	647,921
Nov 25, 2024	43.59	43.75	43.54	43.73	43.27	1.02%	665,712
Nov 22, 2024	43.27	43.35	43.24	43.29	42.84	0.07%	1,056,097
Nov 21, 2024	43.33	43.40	43.22	43.26	42.81	-0.41%	772,417
Nov 20, 2024	43.42	43.49	43.37	43.44	42.84	-0.09%	552,735
Nov 19, 2024	43.55	43.56	43.47	43.48	42.88	0.12%	571,605
Nov 18, 2024	43.26	43.46	43.26	43.43	42.83	0.12%	765,313
Nov 15, 2024	43.32	43.46	43.17	43.38	42.78	0.07%	2,043,759
Nov 14, 2024	43.45	43.54	43.26	43.35	42.75	-0.05%	1,413,911
Nov 13, 2024	43.69	43.70	43.32	43.37	42.77	-0.12%	2,035,367
Nov 12, 2024	43.54	43.66	43.37	43.42	42.82	-0.62%	1,153,165
Nov 11, 2024	43.72	43.78	43.64	43.69	43.09	-0.27%	924,367
Nov 8, 2024	43.85	43.98	43.75	43.81	43.21	0.16%	496,154
Nov 7, 2024	43.56	43.79	43.55	43.74	43.14	0.77%	935,761
Nov 6, 2024	43.36	43.51	43.29	43.41	42.81	-0.83%	838,273
Nov 5, 2024	43.71	43.81	43.53	43.77	43.17	0.11%	903,615
Nov 4, 2024	43.78	43.83	43.60	43.72	43.12	0.55%	590,735
Nov 1, 2024	43.66	43.82	43.47	43.48	42.88	-0.50%	1,959,675
Oct 31, 2024	43.75	43.83	43.54	43.70	43.10	-0.05%	509,809
Oct 30, 2024	43.88	43.99	43.69	43.72	43.12	-0.14%	538,899
Oct 29, 2024	43.57	43.79	43.54	43.78	43.18	0.11%	597,463
Oct 28, 2024	43.85	43.85	43.64	43.73	43.13	-0.18%	458,491
Oct 25, 2024	43.97	44.01	43.77	43.81	43.21	-0.25%	598,637
Oct 24, 2024	43.86	43.98	43.80	43.92	43.32	0.21%	452,473
Oct 23, 2024	43.86	43.86	43.76	43.83	43.23	-0.27%	772,236
Oct 22, 2024	44.04	44.04	43.90	43.95	43.35	-0.41%	958,353
Oct 21, 2024	44.29	44.29	44.11	44.13	43.37	-0.65%	2,696,132
Oct 18, 2024	44.44	44.54	44.40	44.42	43.65	-0.02%	1,404,335
Oct 17, 2024	44.47	44.49	44.38	44.43	43.66	-0.45%	577,327
Oct 16, 2024	44.64	44.69	44.58	44.63	43.86	0.11%	2,486,022
Oct 15, 2024	44.54	44.59	44.52	44.58	43.81	0.41%	503,127
Oct 14, 2024	44.26	44.41	44.24	44.40	43.64	-0.07%	1,487,577
Oct 11, 2024	44.35	44.48	44.34	44.43	43.66	-	765,721
Oct 10, 2024	44.41	44.44	44.28	44.43	43.66	-0.02%	545,007
Oct 9, 2024	44.49	44.49	44.39	44.44	43.67	-0.16%	903,394
Oct 8, 2024	44.43	44.51	44.38	44.51	43.74	0.25%	938,457
Oct 7, 2024	44.59	44.60	44.38	44.40	43.64	-0.67%	1,431,359