FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	44.59	44.59	44.43	44.46	44.46	0.05%	349,842
Oct 7, 2025	44.46	44.52	44.37	44.44	44.44	-	1,589,845
Oct 6, 2025	44.48	44.80	44.43	44.44	44.44	-0.22%	143,061
Oct 3, 2025	44.60	44.63	44.54	44.54	44.54	-0.13%	266,764
Oct 2, 2025	44.51	44.76	44.51	44.60	44.60	0.16%	241,309
Oct 1, 2025	44.55	44.84	44.46	44.53	44.53	0.25%	289,051
Sep 30, 2025	44.47	44.52	44.38	44.42	44.42	-0.06%	259,096
Sep 29, 2025	44.34	44.52	44.34	44.45	44.45	0.27%	462,868
Sep 26, 2025	44.31	44.44	44.25	44.33	44.33	0.03%	145,313
Sep 25, 2025	44.30	44.83	44.21	44.31	44.31	-0.53%	202,511
Sep 24, 2025	44.64	44.64	44.51	44.55	44.39	-0.20%	288,180
Sep 23, 2025	44.60	44.66	44.56	44.64	44.48	0.23%	336,649
Sep 22, 2025	44.54	44.69	44.52	44.54	44.38	-0.18%	498,016
Sep 19, 2025	44.57	44.69	44.55	44.62	44.45	0.06%	480,772
Sep 18, 2025	44.58	44.77	44.51	44.60	44.43	-0.24%	264,301
Sep 17, 2025	44.79	44.99	44.66	44.70	44.54	-0.22%	335,626
Sep 16, 2025	44.81	44.82	44.74	44.80	44.63	0.07%	319,921
Sep 15, 2025	44.81	44.83	44.75	44.77	44.60	0.18%	245,667
Sep 12, 2025	44.62	44.76	44.61	44.69	44.52	-0.06%	124,251
Sep 11, 2025	44.58	44.80	44.58	44.72	44.55	0.27%	171,083
Sep 10, 2025	44.52	44.72	44.51	44.60	44.43	0.25%	161,157
Sep 9, 2025	44.51	44.59	44.45	44.48	44.32	-0.24%	239,258
Sep 8, 2025	44.48	44.67	44.48	44.59	44.43	0.37%	200,088
Sep 5, 2025	44.43	44.49	44.37	44.43	44.26	0.52%	164,794
Sep 4, 2025	44.10	44.27	44.07	44.20	44.03	0.42%	240,746
Sep 3, 2025	44.01	44.13	43.83	44.01	43.85	0.38%	287,790
Sep 2, 2025	43.74	43.88	43.74	43.85	43.68	-0.28%	449,179
Aug 29, 2025	44.01	44.03	43.93	43.97	43.81	-0.18%	451,222
Aug 28, 2025	43.95	44.05	43.86	44.05	43.89	0.22%	233,241
Aug 27, 2025	43.80	44.16	43.80	43.95	43.79	0.11%	217,223
Aug 26, 2025	43.86	44.26	43.82	43.91	43.74	0.11%	220,887
Aug 25, 2025	43.87	44.22	43.83	43.86	43.69	-0.12%	239,809
Aug 22, 2025	43.76	43.94	43.71	43.91	43.74	0.55%	379,865
Aug 21, 2025	43.69	43.74	43.60	43.67	43.50	-0.59%	347,682
Aug 20, 2025	43.86	44.82	43.86	43.93	43.60	0.07%	218,350
Aug 19, 2025	43.84	43.91	43.84	43.90	43.57	0.14%	291,111
Aug 18, 2025	43.90	43.90	43.80	43.84	43.51	-0.11%	226,280
Aug 15, 2025	43.79	43.95	43.79	43.89	43.56	-0.11%	200,775
Aug 14, 2025	44.23	44.23	43.91	43.94	43.61	-0.26%	221,641
Aug 13, 2025	43.94	44.08	43.94	44.05	43.72	0.36%	407,856
Aug 12, 2025	43.81	43.90	43.80	43.90	43.57	-	180,874
Aug 11, 2025	43.91	43.95	43.88	43.90	43.57	0.05%	220,205
Aug 8, 2025	43.96	44.35	43.86	43.88	43.55	-0.19%	322,453
Aug 7, 2025	44.40	44.40	43.94	43.96	43.63	-0.04%	286,181
Aug 6, 2025	44.24	44.40	43.83	43.98	43.65	-0.07%	241,310
Aug 5, 2025	43.94	44.04	43.94	44.01	43.68	0.02%	366,176
Aug 4, 2025	43.97	44.02	43.92	44.00	43.67	0.09%	360,410
Aug 1, 2025	43.85	43.97	43.83	43.96	43.63	0.82%	410,595
Jul 31, 2025	43.69	43.71	43.58	43.60	43.27	0.02%	211,092
Jul 30, 2025	43.59	43.70	43.55	43.59	43.27	-0.24%	282,366