FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	42.90	43.53	42.90	43.48	43.48	0.62%	508,196
Jun 3, 2025	42.90	43.34	42.80	43.21	43.21	-0.02%	378,624
Jun 2, 2025	43.22	43.28	43.15	43.22	43.22	-0.32%	649,617
May 30, 2025	42.87	43.36	42.87	43.36	43.36	0.21%	299,612
May 29, 2025	43.15	43.29	43.15	43.27	43.27	0.44%	527,261
May 28, 2025	43.07	43.15	42.94	43.08	43.08	-0.22%	311,285
May 27, 2025	43.09	43.21	43.04	43.18	43.18	0.57%	440,327
May 23, 2025	42.93	43.02	42.88	42.93	42.93	0.21%	1,270,124
May 22, 2025	42.68	42.84	42.62	42.84	42.84	0.28%	869,198
May 21, 2025	42.84	42.91	42.69	42.72	42.72	-1.07%	987,845
May 20, 2025	43.12	43.28	42.57	43.18	43.02	-0.14%	377,801
May 19, 2025	42.97	43.25	42.97	43.24	43.08	0.01%	287,873
May 16, 2025	43.25	43.36	43.22	43.24	43.08	0.06%	777,319
May 15, 2025	43.05	43.29	42.34	43.21	43.05	0.49%	958,714
May 14, 2025	43.10	43.14	42.99	43.00	42.85	-0.32%	525,957
May 13, 2025	43.20	43.24	43.08	43.14	42.98	0.09%	391,690
May 12, 2025	42.99	43.32	42.99	43.10	42.94	-0.48%	367,973
May 9, 2025	43.24	43.42	43.22	43.31	43.15	0.09%	243,311
May 8, 2025	43.54	43.56	43.27	43.27	43.11	-0.64%	265,027
May 7, 2025	43.64	43.69	42.94	43.55	43.39	0.25%	281,453
May 6, 2025	43.29	43.67	42.75	43.44	43.28	0.28%	416,339
May 5, 2025	43.33	43.99	41.16	43.32	43.16	-0.16%	357,265
May 2, 2025	43.43	43.56	43.31	43.39	43.23	-0.62%	541,767
May 1, 2025	43.81	43.90	43.60	43.66	43.50	-0.27%	1,035,714
Apr 30, 2025	43.78	43.86	43.14	43.78	43.62	-0.02%	413,177
Apr 29, 2025	43.63	43.79	43.59	43.79	43.63	0.30%	284,910
Apr 28, 2025	43.44	43.70	43.31	43.66	43.50	0.32%	456,834
Apr 25, 2025	43.46	43.54	43.33	43.52	43.36	0.39%	656,624
Apr 24, 2025	43.19	43.36	43.18	43.35	43.19	0.60%	609,246
Apr 23, 2025	43.38	43.47	43.00	43.09	42.93	0.14%	1,307,729
Apr 22, 2025	43.02	43.11	43.01	43.03	42.87	-0.14%	426,543
Apr 21, 2025	43.20	43.33	43.08	43.09	42.78	-0.63%	587,845
Apr 17, 2025	43.46	43.53	43.34	43.37	43.05	-0.26%	694,403
Apr 16, 2025	43.30	43.51	43.30	43.48	43.17	0.40%	708,882
Apr 15, 2025	43.20	43.42	43.20	43.31	42.99	0.13%	473,368
Apr 14, 2025	43.00	44.90	42.72	43.25	42.94	0.65%	660,152
Apr 11, 2025	42.77	43.56	42.59	42.97	42.66	-0.14%	924,282
Apr 10, 2025	43.20	43.49	43.03	43.03	42.72	-0.88%	1,041,425
Apr 9, 2025	43.09	43.45	42.82	43.41	43.10	-0.02%	1,396,848
Apr 8, 2025	43.40	43.74	43.34	43.42	43.11	-0.46%	823,718
Apr 7, 2025	44.23	44.23	43.60	43.62	43.31	-1.40%	2,380,349
Apr 4, 2025	44.36	44.61	44.24	44.24	43.92	0.09%	946,112
Apr 3, 2025	44.21	44.35	44.14	44.20	43.88	0.66%	954,834
Apr 2, 2025	44.08	44.13	43.81	43.91	43.59	-0.11%	406,694
Apr 1, 2025	43.87	44.06	43.87	43.96	43.64	0.27%	520,488
Mar 31, 2025	43.92	43.92	43.71	43.84	43.53	0.21%	739,808
Mar 28, 2025	43.61	43.78	43.61	43.75	43.44	0.64%	2,991,313
Mar 27, 2025	43.49	43.61	43.36	43.47	43.16	-0.45%	383,582
Mar 26, 2025	43.64	43.73	43.60	43.67	43.20	-0.15%	732,885
Mar 25, 2025	43.70	43.79	43.53	43.73	43.26	0.09%	518,543