FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	43.23	43.23	42.95	43.07	43.07	-0.09%	547,630
Jan 28, 2025	43.02	43.12	43.00	43.11	43.11	0.05%	620,836
Jan 27, 2025	43.08	43.15	43.00	43.09	43.09	0.56%	1,115,599
Jan 24, 2025	42.81	42.89	42.75	42.85	42.85	0.14%	1,115,669
Jan 23, 2025	42.79	42.82	42.74	42.79	42.79	-0.19%	680,559
Jan 22, 2025	42.94	42.96	42.82	42.87	42.87	-0.53%	813,934
Jan 21, 2025	43.10	43.19	43.04	43.10	42.95	0.35%	870,581
Jan 17, 2025	43.13	43.13	42.05	42.95	42.80	-0.05%	545,026
Jan 16, 2025	42.72	43.04	42.06	42.97	42.82	0.26%	764,978
Jan 15, 2025	42.84	42.88	42.77	42.86	42.71	1.01%	3,650,386
Jan 14, 2025	42.44	42.45	42.36	42.43	42.28	0.07%	1,064,210
Jan 13, 2025	42.42	42.49	42.36	42.40	42.25	-0.21%	417,010
Jan 10, 2025	42.51	42.62	42.42	42.49	42.34	-0.70%	832,096
Jan 8, 2025	42.68	42.79	42.61	42.79	42.64	0.23%	916,132
Jan 7, 2025	42.78	42.86	42.65	42.69	42.54	-0.44%	1,940,657
Jan 6, 2025	42.83	42.94	42.82	42.88	42.73	-0.07%	801,138
Jan 3, 2025	42.98	43.05	42.91	42.91	42.76	-0.26%	825,729
Jan 2, 2025	43.06	43.14	42.93	43.02	42.87	0.12%	1,561,265
Dec 31, 2024	43.05	43.17	42.95	42.97	42.82	-0.12%	1,931,469
Dec 30, 2024	41.96	43.37	39.42	43.02	42.87	0.42%	3,967,565
Dec 27, 2024	42.88	42.96	42.83	42.84	42.69	-0.21%	446,967
Dec 26, 2024	42.82	42.94	42.51	42.93	42.78	0.12%	390,482
Dec 24, 2024	42.74	42.89	42.73	42.88	42.73	0.05%	418,837
Dec 23, 2024	42.99	43.04	42.82	42.86	42.71	-0.35%	1,081,507
Dec 20, 2024	43.11	43.13	42.99	43.01	42.86	0.30%	993,289
Dec 19, 2024	42.92	42.92	42.77	42.88	42.73	-0.28%	1,226,289
Dec 18, 2024	43.36	43.93	42.97	43.00	42.85	-0.83%	1,402,662
Dec 17, 2024	43.35	43.42	43.34	43.36	43.20	-0.05%	1,098,396
Dec 16, 2024	43.40	43.51	43.33	43.38	43.22	0.09%	1,021,386
Dec 13, 2024	43.48	43.52	43.31	43.34	43.18	-0.82%	446,386
Dec 12, 2024	43.84	43.87	43.68	43.70	43.40	-0.46%	587,707
Dec 11, 2024	44.05	44.13	43.88	43.90	43.60	-0.25%	574,193
Dec 10, 2024	44.05	44.05	43.93	44.01	43.71	-0.11%	483,997
Dec 9, 2024	44.15	44.17	44.05	44.06	43.76	-0.29%	9,734,177
Dec 6, 2024	44.24	44.26	44.12	44.19	43.88	0.27%	585,918
Dec 5, 2024	44.01	44.08	43.95	44.07	43.77	0.05%	1,323,516
Dec 4, 2024	43.90	44.07	43.75	44.05	43.75	0.36%	944,967
Dec 3, 2024	44.03	44.15	43.88	43.89	43.59	-0.20%	611,916
Dec 2, 2024	44.08	44.10	43.84	43.98	43.68	-0.09%	2,882,528
Nov 29, 2024	44.01	44.03	43.96	44.02	43.72	0.36%	185,772
Nov 27, 2024	43.85	43.93	43.52	43.86	43.56	0.34%	405,972
Nov 26, 2024	43.70	43.77	43.57	43.71	43.41	-0.05%	647,921
Nov 25, 2024	43.59	43.75	43.54	43.73	43.43	1.02%	665,712
Nov 22, 2024	43.27	43.35	43.24	43.29	42.99	0.07%	1,056,097
Nov 21, 2024	43.33	43.40	43.22	43.26	42.96	-0.41%	772,417
Nov 20, 2024	43.42	43.49	43.37	43.44	43.00	-0.09%	552,735
Nov 19, 2024	43.55	43.56	43.47	43.48	43.04	0.12%	571,605
Nov 18, 2024	43.26	43.46	43.26	43.43	42.99	0.12%	765,313
Nov 15, 2024	43.32	43.46	43.17	43.38	42.94	0.07%	2,043,759
Nov 14, 2024	43.45	43.54	43.26	43.35	42.91	-0.05%	1,413,911
Nov 13, 2024	43.69	43.70	43.32	43.37	42.93	-0.12%	2,035,367
Nov 12, 2024	43.54	43.66	43.37	43.42	42.98	-0.62%	1,153,165
Nov 11, 2024	43.72	43.78	43.64	43.69	43.24	-0.27%	924,367
Nov 8, 2024	43.85	43.98	43.75	43.81	43.36	0.16%	496,154
Nov 7, 2024	43.56	43.79	43.55	43.74	43.29	0.77%	935,761
Nov 6, 2024	43.36	43.51	43.29	43.41	42.96	-0.83%	838,273
Nov 5, 2024	43.71	43.81	43.53	43.77	43.32	0.11%	903,615
Nov 4, 2024	43.78	43.83	43.60	43.72	43.27	0.55%	590,735
Nov 1, 2024	43.66	43.82	43.47	43.48	43.04	-0.50%	1,959,675
Oct 31, 2024	43.75	43.83	43.54	43.70	43.25	-0.05%	509,809
Oct 30, 2024	43.88	43.99	43.69	43.72	43.27	-0.14%	538,899
Oct 29, 2024	43.57	43.79	43.54	43.78	43.33	0.11%	597,463
Oct 28, 2024	43.85	43.85	43.64	43.73	43.28	-0.18%	458,491
Oct 25, 2024	43.97	44.01	43.77	43.81	43.36	-0.25%	598,637
Oct 24, 2024	43.86	43.98	43.80	43.92	43.47	0.21%	452,473
Oct 23, 2024	43.86	43.86	43.76	43.83	43.38	-0.27%	772,236
Oct 22, 2024	44.04	44.04	43.90	43.95	43.50	-0.41%	958,353
Oct 21, 2024	44.29	44.29	44.11	44.13	43.52	-0.65%	2,696,132
Oct 18, 2024	44.44	44.54	44.40	44.42	43.81	-0.02%	1,404,335
Oct 17, 2024	44.47	44.49	44.38	44.43	43.82	-0.45%	577,327
Oct 16, 2024	44.64	44.69	44.58	44.63	44.02	0.11%	2,486,022
Oct 15, 2024	44.54	44.59	44.52	44.58	43.97	0.41%	503,127
Oct 14, 2024	44.26	44.41	44.24	44.40	43.79	-0.07%	1,487,577
Oct 11, 2024	44.35	44.48	44.34	44.43	43.82	-	765,721
Oct 10, 2024	44.41	44.44	44.28	44.43	43.82	-0.02%	545,007
Oct 9, 2024	44.49	44.49	44.39	44.44	43.83	-0.16%	903,394
Oct 8, 2024	44.43	44.51	44.38	44.51	43.90	0.25%	938,457
Oct 7, 2024	44.59	44.60	44.38	44.40	43.79	-0.67%	1,431,359
Oct 4, 2024	44.88	44.93	44.66	44.70	44.09	-0.84%	577,701
Oct 3, 2024	45.22	45.23	45.06	45.08	44.46	-0.44%	500,959
Oct 2, 2024	45.26	45.29	45.16	45.28	44.66	-0.22%	533,879
Oct 1, 2024	45.33	45.47	45.33	45.38	44.76	0.31%	819,753
Sep 30, 2024	45.39	45.39	45.18	45.24	44.62	-0.35%	702,118
Sep 27, 2024	45.35	46.80	45.30	45.40	44.78	0.40%	549,686
Sep 26, 2024	45.28	45.28	45.10	45.22	44.55	-0.35%	818,753
Sep 25, 2024	45.50	45.50	45.37	45.38	44.55	-0.29%	558,856
Sep 24, 2024	45.44	45.52	45.34	45.51	44.68	0.13%	718,557
Sep 23, 2024	45.49	45.55	45.33	45.45	44.62	-0.18%	904,679
Sep 20, 2024	45.59	45.59	45.42	45.53	44.70	-0.11%	730,593
Sep 19, 2024	45.45	45.62	45.45	45.58	44.75	0.11%	684,568
Sep 18, 2024	45.64	45.94	45.50	45.53	44.70	-0.39%	663,304
Sep 17, 2024	45.76	45.80	45.68	45.71	44.87	-0.11%	522,350
Sep 16, 2024	45.70	45.78	45.66	45.76	44.92	0.22%	932,371
Sep 13, 2024	45.66	45.68	45.59	45.66	44.83	0.26%	319,723
Sep 12, 2024	45.64	46.38	45.46	45.54	44.71	-0.18%	874,861
Sep 11, 2024	45.65	45.73	45.53	45.62	44.79	-0.02%	738,653
Sep 10, 2024	45.45	45.65	45.45	45.63	44.80	0.37%	664,758
Sep 9, 2024	45.39	45.48	45.26	45.46	44.63	0.11%	571,187
Sep 6, 2024	45.36	45.57	45.25	45.41	44.58	0.20%	1,256,267
Sep 5, 2024	45.27	45.44	45.15	45.32	44.49	0.29%	611,978