FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	44.21	44.35	44.14	44.25	-	0.76%	367,672
Apr 2, 2025	44.08	44.13	43.81	43.91	43.91	-0.11%	406,694
Apr 1, 2025	43.87	44.06	43.87	43.96	43.96	0.27%	520,488
Mar 31, 2025	43.92	43.92	43.71	43.84	43.84	0.21%	739,808
Mar 28, 2025	43.61	43.78	43.61	43.75	43.75	0.64%	2,991,313
Mar 27, 2025	43.49	43.61	43.36	43.47	43.47	-0.45%	383,582
Mar 26, 2025	43.64	43.73	43.60	43.67	43.51	-0.15%	732,885
Mar 25, 2025	43.70	43.79	43.53	43.73	43.58	0.09%	518,543
Mar 24, 2025	43.83	44.09	43.36	43.69	43.54	-0.48%	491,384
Mar 21, 2025	44.02	44.50	43.89	43.90	43.74	-0.14%	1,402,492
Mar 20, 2025	43.91	44.19	43.91	43.96	43.80	0.11%	569,164
Mar 19, 2025	43.71	43.93	43.68	43.91	43.75	0.34%	615,335
Mar 18, 2025	43.57	44.39	43.56	43.76	43.61	0.11%	724,560
Mar 17, 2025	43.69	43.85	43.69	43.71	43.56	0.07%	1,787,451
Mar 14, 2025	43.66	43.77	43.44	43.68	43.53	-0.30%	678,220
Mar 13, 2025	43.64	43.84	43.59	43.81	43.65	0.25%	1,441,515
Mar 12, 2025	43.60	43.79	43.60	43.70	43.55	-0.30%	366,770
Mar 11, 2025	44.48	44.48	43.75	43.83	43.67	-0.34%	614,648
Mar 10, 2025	43.90	44.04	43.90	43.98	43.82	0.57%	1,280,247
Mar 7, 2025	44.04	44.04	43.69	43.73	43.58	-0.07%	693,027
Mar 6, 2025	43.77	43.85	43.65	43.76	43.61	-0.05%	494,354
Mar 5, 2025	44.01	44.04	43.78	43.78	43.62	-0.48%	893,155
Mar 4, 2025	44.12	44.25	43.94	43.99	43.83	-0.27%	477,311
Mar 3, 2025	43.83	44.13	43.83	44.11	43.95	0.25%	500,693
Feb 28, 2025	43.90	44.02	43.84	44.00	43.84	0.48%	312,446
Feb 27, 2025	43.68	43.81	43.68	43.79	43.63	-0.09%	688,108
Feb 26, 2025	43.69	43.85	43.65	43.83	43.67	0.25%	343,363
Feb 25, 2025	43.65	43.80	43.62	43.72	43.57	0.70%	791,685
Feb 24, 2025	43.31	43.44	43.30	43.42	43.26	0.15%	353,028
Feb 21, 2025	43.19	43.40	43.12	43.35	43.20	0.16%	286,616
Feb 20, 2025	43.25	43.31	43.25	43.28	42.97	0.14%	493,968
Feb 19, 2025	43.10	43.23	43.10	43.22	42.91	0.16%	284,980
Feb 18, 2025	43.29	43.29	43.14	43.15	42.84	-0.46%	574,452
Feb 14, 2025	43.33	43.45	43.29	43.35	43.04	0.42%	305,531
Feb 13, 2025	42.46	43.22	42.46	43.17	42.86	0.63%	1,256,277
Feb 12, 2025	42.92	43.38	42.41	42.90	42.60	-0.53%	515,094
Feb 11, 2025	43.12	43.16	43.09	43.13	42.82	-0.23%	395,735
Feb 10, 2025	43.23	43.36	43.20	43.23	42.92	0.02%	600,220
Feb 7, 2025	43.18	43.27	43.17	43.22	42.91	-0.35%	532,982
Feb 6, 2025	43.35	43.41	43.30	43.37	43.06	-0.09%	379,997
Feb 5, 2025	43.24	43.49	43.24	43.41	43.10	0.56%	771,618
Feb 4, 2025	43.01	43.20	42.91	43.17	42.86	0.16%	881,141
Feb 3, 2025	43.16	43.48	43.05	43.10	42.79	0.02%	1,220,616
Jan 31, 2025	43.18	43.22	43.00	43.09	42.78	-0.14%	689,744
Jan 30, 2025	43.17	43.21	43.07	43.15	42.84	0.19%	652,079
Jan 29, 2025	43.23	43.23	42.95	43.07	42.76	-0.09%	547,630
Jan 28, 2025	43.02	43.12	43.00	43.11	42.80	0.05%	620,836
Jan 27, 2025	43.08	43.15	43.00	43.09	42.78	0.56%	1,115,599
Jan 24, 2025	42.81	42.89	42.75	42.85	42.55	0.14%	1,115,669
Jan 23, 2025	42.79	42.82	42.74	42.79	42.49	-0.19%	680,559