FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	42.74	42.89	42.73	42.88	42.88	0.05%	418,837
Dec 23, 2024	42.99	43.04	42.82	42.86	42.86	-0.35%	1,081,507
Dec 20, 2024	43.11	43.13	42.99	43.01	43.01	0.30%	993,289
Dec 19, 2024	42.92	42.92	42.77	42.88	42.88	-0.28%	1,226,289
Dec 18, 2024	43.36	43.93	42.97	43.00	43.00	-0.83%	1,402,662
Dec 17, 2024	43.35	43.42	43.34	43.36	43.36	-0.05%	1,098,396
Dec 16, 2024	43.40	43.51	43.33	43.38	43.38	0.09%	1,021,386
Dec 13, 2024	43.48	43.52	43.31	43.34	43.34	-0.82%	446,386
Dec 12, 2024	43.84	43.87	43.68	43.70	43.55	-0.46%	587,707
Dec 11, 2024	44.05	44.13	43.88	43.90	43.75	-0.25%	574,193
Dec 10, 2024	44.05	44.05	43.93	44.01	43.86	-0.11%	483,997
Dec 9, 2024	44.15	44.17	44.05	44.06	43.91	-0.29%	9,734,177
Dec 6, 2024	44.24	44.26	44.12	44.19	44.04	0.27%	585,918
Dec 5, 2024	44.01	44.08	43.95	44.07	43.92	0.05%	1,323,516
Dec 4, 2024	43.90	44.07	43.75	44.05	43.90	0.36%	944,967
Dec 3, 2024	44.03	44.15	43.88	43.89	43.74	-0.20%	611,916
Dec 2, 2024	44.08	44.10	43.84	43.98	43.83	-0.09%	2,882,528
Nov 29, 2024	44.01	44.03	43.96	44.02	43.87	0.36%	185,772
Nov 27, 2024	43.85	43.93	43.52	43.86	43.71	0.34%	405,972
Nov 26, 2024	43.70	43.77	43.57	43.71	43.56	-0.05%	647,921
Nov 25, 2024	43.59	43.75	43.54	43.73	43.58	1.02%	665,712
Nov 22, 2024	43.27	43.35	43.24	43.29	43.15	0.07%	1,056,097
Nov 21, 2024	43.33	43.40	43.22	43.26	43.12	-0.41%	772,417
Nov 20, 2024	43.42	43.49	43.37	43.44	43.15	-0.09%	552,735
Nov 19, 2024	43.55	43.56	43.47	43.48	43.19	0.12%	571,605
Nov 18, 2024	43.26	43.46	43.26	43.43	43.14	0.12%	765,313
Nov 15, 2024	43.32	43.46	43.17	43.38	43.09	0.07%	2,043,759
Nov 14, 2024	43.45	43.54	43.26	43.35	43.06	-0.05%	1,413,911
Nov 13, 2024	43.69	43.70	43.32	43.37	43.08	-0.12%	2,035,367
Nov 12, 2024	43.54	43.66	43.37	43.42	43.13	-0.62%	1,153,165
Nov 11, 2024	43.72	43.78	43.64	43.69	43.40	-0.27%	924,367
Nov 8, 2024	43.85	43.98	43.75	43.81	43.52	0.16%	496,154
Nov 7, 2024	43.56	43.79	43.55	43.74	43.45	0.77%	935,761
Nov 6, 2024	43.36	43.51	43.29	43.41	43.12	-0.83%	838,273
Nov 5, 2024	43.71	43.81	43.53	43.77	43.48	0.11%	903,615
Nov 4, 2024	43.78	43.83	43.60	43.72	43.43	0.55%	590,735
Nov 1, 2024	43.66	43.82	43.47	43.48	43.19	-0.50%	1,959,675
Oct 31, 2024	43.75	43.83	43.54	43.70	43.41	-0.05%	509,809
Oct 30, 2024	43.88	43.99	43.69	43.72	43.43	-0.14%	538,899
Oct 29, 2024	43.57	43.79	43.54	43.78	43.49	0.11%	597,463
Oct 28, 2024	43.85	43.85	43.64	43.73	43.44	-0.18%	458,491
Oct 25, 2024	43.97	44.01	43.77	43.81	43.52	-0.25%	598,637
Oct 24, 2024	43.86	43.98	43.80	43.92	43.63	0.21%	452,473
Oct 23, 2024	43.86	43.86	43.76	43.83	43.54	-0.27%	772,236
Oct 22, 2024	44.04	44.04	43.90	43.95	43.66	-0.41%	958,353
Oct 21, 2024	44.29	44.29	44.11	44.13	43.68	-0.65%	2,696,132
Oct 18, 2024	44.44	44.54	44.40	44.42	43.97	-0.02%	1,404,335
Oct 17, 2024	44.47	44.49	44.38	44.43	43.98	-0.45%	577,327
Oct 16, 2024	44.64	44.69	44.58	44.63	44.18	0.11%	2,486,022
Oct 15, 2024	44.54	44.59	44.52	44.58	44.13	0.41%	503,127
Oct 14, 2024	44.26	44.41	44.24	44.40	43.95	-0.07%	1,487,577
Oct 11, 2024	44.35	44.48	44.34	44.43	43.98	-	765,721
Oct 10, 2024	44.41	44.44	44.28	44.43	43.98	-0.02%	545,007
Oct 9, 2024	44.49	44.49	44.39	44.44	43.99	-0.16%	903,394
Oct 8, 2024	44.43	44.51	44.38	44.51	44.06	0.25%	938,457
Oct 7, 2024	44.59	44.60	44.38	44.40	43.95	-0.67%	1,431,359
Oct 4, 2024	44.88	44.93	44.66	44.70	44.25	-0.84%	577,701
Oct 3, 2024	45.22	45.23	45.06	45.08	44.62	-0.44%	500,959
Oct 2, 2024	45.26	45.29	45.16	45.28	44.82	-0.22%	533,879
Oct 1, 2024	45.33	45.47	45.33	45.38	44.92	0.31%	819,753
Sep 30, 2024	45.39	45.39	45.18	45.24	44.78	-0.35%	702,118
Sep 27, 2024	45.35	46.80	45.30	45.40	44.94	0.40%	549,686
Sep 26, 2024	45.28	45.28	45.10	45.22	44.71	-0.35%	818,753
Sep 25, 2024	45.50	45.50	45.37	45.38	44.71	-0.29%	558,856
Sep 24, 2024	45.44	45.52	45.34	45.51	44.84	0.13%	718,557
Sep 23, 2024	45.49	45.55	45.33	45.45	44.78	-0.18%	904,679
Sep 20, 2024	45.59	45.59	45.42	45.53	44.86	-0.11%	730,593
Sep 19, 2024	45.45	45.62	45.45	45.58	44.91	0.11%	684,568
Sep 18, 2024	45.64	45.94	45.50	45.53	44.86	-0.39%	663,304
Sep 17, 2024	45.76	45.80	45.68	45.71	45.04	-0.11%	522,350
Sep 16, 2024	45.70	45.78	45.66	45.76	45.09	0.22%	932,371
Sep 13, 2024	45.66	45.68	45.59	45.66	44.99	0.26%	319,723
Sep 12, 2024	45.64	46.38	45.46	45.54	44.87	-0.18%	874,861
Sep 11, 2024	45.65	45.73	45.53	45.62	44.95	-0.02%	738,653
Sep 10, 2024	45.45	45.65	45.45	45.63	44.96	0.37%	664,758
Sep 9, 2024	45.39	45.48	45.26	45.46	44.79	0.11%	571,187
Sep 6, 2024	45.36	45.57	45.25	45.41	44.74	0.20%	1,256,267
Sep 5, 2024	45.27	45.44	45.15	45.32	44.65	0.29%	611,978
Sep 4, 2024	44.98	45.20	44.97	45.19	44.52	0.53%	446,844
Sep 3, 2024	44.63	44.97	44.63	44.95	44.29	0.47%	1,180,845
Aug 30, 2024	44.90	44.92	44.71	44.74	44.08	-0.31%	432,643
Aug 29, 2024	44.90	44.90	44.79	44.88	44.17	-0.13%	747,303
Aug 28, 2024	44.97	45.01	44.91	44.94	44.22	-0.07%	377,610
Aug 27, 2024	44.90	44.98	44.85	44.97	44.25	0.04%	546,507
Aug 26, 2024	45.05	45.06	44.94	44.95	44.23	-0.09%	454,885
Aug 23, 2024	44.85	45.01	44.81	44.99	44.27	0.45%	352,665
Aug 22, 2024	44.93	45.04	44.72	44.79	44.08	-0.40%	542,891
Aug 21, 2024	44.95	45.04	44.82	44.97	44.25	-0.09%	925,235
Aug 20, 2024	44.98	46.07	44.92	45.01	44.14	0.36%	489,677
Aug 19, 2024	44.80	44.91	44.77	44.85	43.98	0.11%	601,098
Aug 16, 2024	44.80	44.81	44.66	44.80	43.93	0.25%	565,022
Aug 15, 2024	44.69	44.69	44.58	44.69	43.83	-0.45%	777,693
Aug 14, 2024	44.84	44.96	44.84	44.89	44.02	0.13%	385,846
Aug 13, 2024	44.75	44.83	44.72	44.83	43.96	0.40%	506,611
Aug 12, 2024	44.50	44.67	44.47	44.65	43.79	0.31%	472,211
Aug 9, 2024	44.55	44.56	44.46	44.51	43.65	0.39%	453,558
Aug 8, 2024	44.43	44.43	44.26	44.34	43.48	-0.39%	474,379
Aug 7, 2024	44.11	44.58	44.11	44.51	43.65	-0.34%	1,256,385
Aug 6, 2024	44.94	45.14	44.62	44.66	43.80	-0.62%	783,202
Aug 5, 2024	45.54	45.54	44.83	44.94	44.07	-0.11%	852,967