FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	43.81	43.90	43.60	43.66	43.66	-0.27%	1,035,714
Apr 30, 2025	43.78	43.86	43.14	43.78	43.78	-0.02%	413,177
Apr 29, 2025	43.63	43.79	43.59	43.79	43.79	0.30%	284,910
Apr 28, 2025	43.44	43.70	43.31	43.66	43.66	0.32%	456,834
Apr 25, 2025	43.46	43.54	43.33	43.52	43.52	0.39%	656,624
Apr 24, 2025	43.19	43.36	43.18	43.35	43.35	0.60%	609,246
Apr 23, 2025	43.38	43.47	43.00	43.09	43.09	0.14%	1,307,729
Apr 22, 2025	43.02	43.11	43.01	43.03	43.03	-0.14%	426,543
Apr 21, 2025	43.20	43.33	43.08	43.09	42.94	-0.63%	587,845
Apr 17, 2025	43.46	43.53	43.34	43.37	43.21	-0.26%	694,403
Apr 16, 2025	43.30	43.51	43.30	43.48	43.32	0.40%	708,882
Apr 15, 2025	43.20	43.42	43.20	43.31	43.15	0.13%	473,368
Apr 14, 2025	43.00	44.90	42.72	43.25	43.10	0.65%	660,152
Apr 11, 2025	42.77	43.56	42.59	42.97	42.82	-0.14%	924,282
Apr 10, 2025	43.20	43.49	43.03	43.03	42.88	-0.88%	1,041,425
Apr 9, 2025	43.09	43.45	42.82	43.41	43.25	-0.02%	1,396,848
Apr 8, 2025	43.40	43.74	43.34	43.42	43.26	-0.46%	823,718
Apr 7, 2025	44.23	44.23	43.60	43.62	43.46	-1.40%	2,380,349
Apr 4, 2025	44.36	44.61	44.24	44.24	44.08	0.09%	946,112
Apr 3, 2025	44.21	44.35	44.14	44.20	44.04	0.66%	954,834
Apr 2, 2025	44.08	44.13	43.81	43.91	43.75	-0.11%	406,694
Apr 1, 2025	43.87	44.06	43.87	43.96	43.80	0.27%	520,488
Mar 31, 2025	43.92	43.92	43.71	43.84	43.68	0.21%	739,808
Mar 28, 2025	43.61	43.78	43.61	43.75	43.59	0.64%	2,991,313
Mar 27, 2025	43.49	43.61	43.36	43.47	43.31	-0.45%	383,582
Mar 26, 2025	43.64	43.73	43.60	43.67	43.35	-0.15%	732,885
Mar 25, 2025	43.70	43.79	43.53	43.73	43.42	0.09%	518,543
Mar 24, 2025	43.83	44.09	43.36	43.69	43.38	-0.48%	491,384
Mar 21, 2025	44.02	44.50	43.89	43.90	43.59	-0.14%	1,402,492
Mar 20, 2025	43.91	44.19	43.91	43.96	43.65	0.11%	569,164
Mar 19, 2025	43.71	43.93	43.68	43.91	43.60	0.34%	615,335
Mar 18, 2025	43.57	44.39	43.56	43.76	43.45	0.11%	724,560
Mar 17, 2025	43.69	43.85	43.69	43.71	43.40	0.07%	1,787,451
Mar 14, 2025	43.66	43.77	43.44	43.68	43.37	-0.30%	678,220
Mar 13, 2025	43.64	43.84	43.59	43.81	43.50	0.25%	1,441,515
Mar 12, 2025	43.60	43.79	43.60	43.70	43.39	-0.30%	366,770
Mar 11, 2025	44.48	44.48	43.75	43.83	43.52	-0.34%	614,648
Mar 10, 2025	43.90	44.04	43.90	43.98	43.67	0.57%	1,280,247
Mar 7, 2025	44.04	44.04	43.69	43.73	43.42	-0.07%	693,027
Mar 6, 2025	43.77	43.85	43.65	43.76	43.45	-0.05%	494,354
Mar 5, 2025	44.01	44.04	43.78	43.78	43.47	-0.48%	893,155
Mar 4, 2025	44.12	44.25	43.94	43.99	43.68	-0.27%	477,311
Mar 3, 2025	43.83	44.13	43.83	44.11	43.80	0.25%	500,693
Feb 28, 2025	43.90	44.02	43.84	44.00	43.69	0.48%	312,446
Feb 27, 2025	43.68	43.81	43.68	43.79	43.48	-0.09%	688,108
Feb 26, 2025	43.69	43.85	43.65	43.83	43.52	0.25%	343,363
Feb 25, 2025	43.65	43.80	43.62	43.72	43.41	0.70%	791,685
Feb 24, 2025	43.31	43.44	43.30	43.42	43.11	0.15%	353,028
Feb 21, 2025	43.19	43.40	43.12	43.35	43.04	0.16%	286,616
Feb 20, 2025	43.25	43.31	43.25	43.28	42.82	0.14%	493,968