FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	43.75	43.83	43.54	43.71	43.71	-0.02%	508,628
Oct 30, 2024	43.88	43.99	43.69	43.72	43.72	-0.14%	538,900
Oct 29, 2024	43.57	43.79	43.54	43.78	43.78	0.11%	597,500
Oct 28, 2024	43.85	43.85	43.64	43.73	43.73	-0.18%	458,500
Oct 25, 2024	43.97	44.01	43.77	43.81	43.81	-0.25%	598,670
Oct 24, 2024	43.86	43.98	43.80	43.92	43.92	0.21%	452,500
Oct 23, 2024	43.86	43.86	43.76	43.83	43.83	-0.27%	772,236
Oct 22, 2024	44.04	44.04	43.90	43.95	43.95	-0.41%	958,400
Oct 21, 2024	44.29	44.29	44.11	44.13	43.97	-0.65%	2,696,132
Oct 18, 2024	44.44	44.54	44.40	44.42	44.26	-0.02%	1,404,335
Oct 17, 2024	44.47	44.49	44.38	44.43	44.27	-0.45%	577,327
Oct 16, 2024	44.64	44.69	44.58	44.63	44.47	0.11%	2,486,022
Oct 15, 2024	44.54	44.59	44.52	44.58	44.42	0.41%	503,127
Oct 14, 2024	44.26	44.41	44.24	44.40	44.24	-0.07%	1,487,600
Oct 11, 2024	44.35	44.48	44.34	44.43	44.27	-	765,721
Oct 10, 2024	44.41	44.44	44.28	44.43	44.27	-0.02%	545,007
Oct 9, 2024	44.49	44.49	44.39	44.44	44.28	-0.16%	903,400
Oct 8, 2024	44.43	44.51	44.38	44.51	44.35	0.25%	938,457
Oct 7, 2024	44.59	44.60	44.38	44.40	44.24	-0.67%	1,431,400
Oct 4, 2024	44.88	44.93	44.66	44.70	44.54	-0.84%	577,701
Oct 3, 2024	45.22	45.23	45.06	45.08	44.92	-0.44%	501,000
Oct 2, 2024	45.26	45.29	45.16	45.28	45.12	-0.22%	533,900
Oct 1, 2024	45.33	45.47	45.33	45.38	45.22	0.31%	819,881
Sep 30, 2024	45.39	45.39	45.18	45.24	45.08	-0.35%	703,117
Sep 27, 2024	45.35	46.80	45.30	45.40	45.24	0.40%	549,700
Sep 26, 2024	45.28	45.28	45.10	45.22	45.06	-0.35%	818,800
Sep 25, 2024	45.50	45.50	45.37	45.38	45.07	-0.29%	558,900
Sep 24, 2024	45.44	45.52	45.34	45.51	45.20	0.13%	718,600
Sep 23, 2024	45.49	45.55	45.33	45.45	45.14	-0.18%	904,700
Sep 20, 2024	45.59	45.59	45.42	45.53	45.37	-0.11%	730,600
Sep 19, 2024	45.45	45.62	45.44	45.58	45.42	0.11%	684,600
Sep 18, 2024	45.64	45.94	45.50	45.53	45.37	-0.39%	663,304
Sep 17, 2024	45.76	45.80	45.68	45.71	45.55	-0.11%	522,400
Sep 16, 2024	45.70	45.78	45.66	45.76	45.60	0.22%	932,400
Sep 13, 2024	45.66	45.68	45.59	45.66	45.50	0.26%	319,723
Sep 12, 2024	45.64	46.38	45.46	45.54	45.38	-0.18%	874,900
Sep 11, 2024	45.65	45.73	45.53	45.62	45.46	-0.02%	738,700
Sep 10, 2024	45.45	45.65	45.45	45.63	45.47	0.37%	664,758
Sep 9, 2024	45.39	45.48	45.26	45.46	45.30	0.11%	571,200
Sep 6, 2024	45.36	45.57	45.25	45.41	45.25	0.20%	1,256,300
Sep 5, 2024	45.27	45.44	45.15	45.32	45.17	0.29%	612,000
Sep 4, 2024	44.98	45.20	44.97	45.19	45.04	0.53%	446,844
Sep 3, 2024	44.63	44.97	44.63	44.95	44.80	0.47%	1,180,845
Aug 30, 2024	44.90	44.92	44.71	44.74	44.59	-0.31%	432,643
Aug 29, 2024	44.90	44.90	44.79	44.88	44.73	-0.13%	747,303
Aug 28, 2024	44.97	45.01	44.91	44.94	44.79	-0.07%	377,610
Aug 27, 2024	44.90	44.98	44.85	44.97	44.97	0.04%	546,507
Aug 26, 2024	45.05	45.06	44.94	44.95	44.95	-0.09%	454,900
Aug 23, 2024	44.85	45.01	44.80	44.99	44.99	0.45%	352,700
Aug 22, 2024	44.93	45.04	44.72	44.79	44.79	-0.40%	542,900
Aug 21, 2024	44.95	45.04	44.82	44.97	44.97	-0.09%	925,235
Aug 20, 2024	44.98	46.07	44.92	45.01	44.85	0.36%	489,700
Aug 19, 2024	44.80	44.91	44.77	44.85	44.70	0.11%	601,100
Aug 16, 2024	44.80	44.81	44.66	44.80	44.65	0.25%	565,022
Aug 15, 2024	44.69	44.69	44.58	44.69	44.54	-0.45%	777,700
Aug 14, 2024	44.84	44.96	44.84	44.89	44.74	0.13%	385,846
Aug 13, 2024	44.75	44.83	44.72	44.83	44.68	0.40%	506,611
Aug 12, 2024	44.50	44.67	44.47	44.65	44.50	0.31%	472,211
Aug 9, 2024	44.55	44.56	44.46	44.51	44.36	0.38%	453,600
Aug 8, 2024	44.43	44.43	44.26	44.34	44.19	-0.38%	474,400
Aug 7, 2024	44.11	44.58	44.11	44.51	44.36	-0.34%	1,256,400
Aug 6, 2024	44.94	45.14	44.62	44.66	44.51	-0.62%	783,202
Aug 5, 2024	45.54	45.54	44.83	44.94	44.73	-0.11%	853,000
Aug 2, 2024	44.67	45.00	44.67	44.99	44.78	1.35%	564,100
Aug 1, 2024	44.41	44.44	44.26	44.39	44.18	0.57%	1,418,100
Jul 31, 2024	44.10	44.14	43.91	44.14	43.99	0.64%	444,200
Jul 30, 2024	43.90	43.90	43.76	43.86	43.71	0.11%	324,137
Jul 29, 2024	43.82	43.84	43.76	43.81	43.66	0.21%	579,800
Jul 26, 2024	43.56	43.75	43.56	43.72	43.57	0.41%	528,500
Jul 25, 2024	43.51	43.64	43.46	43.54	43.39	0.18%	421,238
Jul 24, 2024	43.08	43.65	43.08	43.46	43.31	-0.28%	698,201
Jul 23, 2024	43.71	43.71	43.54	43.58	43.43	-0.30%	620,000
Jul 22, 2024	44.17	44.17	43.64	43.71	43.41	-0.05%	358,770
Jul 19, 2024	43.80	43.81	43.71	43.73	43.57	-0.25%	466,229
Jul 18, 2024	43.92	44.01	43.76	43.84	43.68	-0.20%	1,157,656
Jul 17, 2024	43.78	43.97	43.78	43.93	43.77	0.05%	715,361
Jul 16, 2024	43.72	43.92	43.70	43.91	43.75	0.46%	731,035
Jul 15, 2024	43.73	43.81	43.67	43.71	43.55	-0.23%	961,089
Jul 12, 2024	43.79	43.81	43.54	43.81	43.65	0.37%	671,981
Jul 11, 2024	43.65	43.77	43.63	43.65	43.50	0.53%	738,479
Jul 10, 2024	43.58	43.58	43.36	43.42	43.27	-0.02%	678,470
Jul 9, 2024	43.34	43.43	43.26	43.43	43.28	0.09%	806,682
Jul 8, 2024	43.44	43.44	43.36	43.39	43.24	-0.12%	1,702,078
Jul 5, 2024	43.23	43.49	43.23	43.44	43.29	0.53%	433,581
Jul 3, 2024	42.99	43.25	42.99	43.21	43.06	0.56%	333,999
Jul 2, 2024	43.07	43.07	42.86	42.97	42.82	0.23%	1,258,048
Jul 1, 2024	42.59	42.94	42.59	42.87	42.72	-0.42%	1,897,283
Jun 28, 2024	43.35	43.42	43.05	43.05	42.90	-0.53%	369,207
Jun 27, 2024	43.45	43.45	43.27	43.28	43.13	-0.18%	691,726
Jun 26, 2024	43.51	43.51	43.34	43.36	43.05	-0.55%	799,308
Jun 25, 2024	43.66	43.66	43.49	43.60	43.29	0.07%	1,172,044
Jun 24, 2024	43.53	43.73	43.51	43.57	43.41	0.09%	559,073
Jun 21, 2024	43.60	43.62	43.47	43.53	43.37	0.05%	393,984
Jun 20, 2024	43.50	43.52	43.41	43.51	43.35	-0.16%	452,899
Jun 18, 2024	43.43	43.60	43.43	43.58	43.42	0.37%	495,714
Jun 17, 2024	43.50	43.50	43.08	43.42	43.26	-0.37%	467,154
Jun 14, 2024	43.60	43.66	43.56	43.58	43.42	0.09%	387,341
Jun 13, 2024	43.39	43.59	43.39	43.54	43.38	0.58%	362,882
Jun 12, 2024	43.34	43.55	43.29	43.29	43.14	0.53%	455,509
Jun 11, 2024	42.92	43.07	42.89	43.06	42.91	0.30%	348,990