FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.25	43.34	43.19	43.23	43.23	-0.22%	323,890
Mar 26, 2026	43.43	43.72	43.31	43.33	43.33	-1.07%	368,236
Mar 25, 2026	43.84	43.86	43.76	43.80	43.63	0.35%	414,918
Mar 24, 2026	43.62	43.70	43.54	43.65	43.48	-0.23%	340,340
Mar 23, 2026	43.61	43.83	43.61	43.74	43.58	0.42%	225,706
Mar 20, 2026	43.79	43.83	43.55	43.56	43.40	-0.94%	246,755
Mar 19, 2026	43.76	44.28	43.74	43.97	43.81	0.16%	443,093
Mar 18, 2026	43.97	44.08	43.89	43.90	43.73	-0.43%	285,964
Mar 17, 2026	44.00	44.15	44.00	44.09	43.92	0.32%	258,942
Mar 16, 2026	43.98	44.08	43.90	43.95	43.78	0.34%	223,336
Mar 13, 2026	43.95	43.98	43.78	43.80	43.63	-0.14%	267,590
Mar 12, 2026	43.99	44.00	43.83	43.86	43.69	-0.41%	243,093
Mar 11, 2026	44.16	44.96	44.02	44.04	43.87	-0.59%	305,945
Mar 10, 2026	44.45	44.45	44.29	44.30	44.13	-0.32%	358,356
Mar 9, 2026	44.27	44.47	44.03	44.44	44.27	0.27%	300,447
Mar 6, 2026	44.26	44.43	44.19	44.32	44.15	-0.18%	206,504
Mar 5, 2026	44.36	44.49	44.34	44.40	44.23	-0.31%	281,829
Mar 4, 2026	44.59	44.70	44.09	44.54	44.37	-	351,976
Mar 3, 2026	44.40	44.59	44.39	44.54	44.37	-0.18%	517,015
Mar 2, 2026	44.66	44.77	43.63	44.62	44.45	-0.40%	487,731
Feb 27, 2026	44.81	44.82	44.76	44.80	44.63	0.13%	230,798
Feb 26, 2026	44.68	44.76	44.62	44.74	44.57	0.13%	249,680
Feb 25, 2026	44.64	44.72	44.64	44.68	44.51	-0.02%	291,416
Feb 24, 2026	44.69	44.72	44.65	44.69	44.52	-0.01%	392,457
Feb 23, 2026	44.63	44.77	44.57	44.70	44.53	0.14%	241,090
Feb 20, 2026	44.63	44.65	44.55	44.63	44.46	-0.34%	327,251
Feb 19, 2026	44.73	44.80	44.67	44.79	44.45	0.09%	286,083
Feb 18, 2026	44.78	44.80	44.73	44.75	44.41	-0.10%	277,132
Feb 17, 2026	44.79	44.81	44.75	44.79	44.46	-	248,523
Feb 13, 2026	44.76	44.80	44.74	44.79	44.46	0.32%	250,618
Feb 12, 2026	44.53	44.66	44.52	44.65	44.31	0.48%	209,001
Feb 11, 2026	44.45	44.54	44.43	44.43	44.10	-0.27%	368,225
Feb 10, 2026	44.46	44.57	44.46	44.55	44.22	0.38%	421,440
Feb 9, 2026	44.31	44.41	44.30	44.38	44.05	-	303,417
Feb 6, 2026	44.38	44.41	44.30	44.38	44.05	0.09%	316,242
Feb 5, 2026	44.23	44.37	44.19	44.34	44.01	0.43%	398,306
Feb 4, 2026	44.27	44.32	44.08	44.15	43.82	-0.18%	590,555
Feb 3, 2026	44.14	44.25	44.14	44.23	43.90	0.02%	507,964
Feb 2, 2026	44.25	44.28	44.19	44.22	43.89	-0.07%	406,890
Jan 30, 2026	44.28	44.39	44.22	44.25	43.92	-0.11%	265,926
Jan 29, 2026	44.23	44.30	44.16	44.30	43.97	0.16%	424,677
Jan 28, 2026	44.26	44.44	44.06	44.23	43.90	-0.04%	273,408
Jan 27, 2026	44.32	44.33	44.24	44.25	43.92	-0.10%	270,044
Jan 26, 2026	44.33	44.34	44.28	44.29	43.96	0.07%	529,409
Jan 23, 2026	44.23	44.27	43.97	44.26	43.93	0.13%	258,102
Jan 22, 2026	44.21	44.23	44.05	44.20	43.87	0.06%	606,401
Jan 21, 2026	44.12	44.19	44.06	44.18	43.85	-0.08%	418,502
Jan 20, 2026	44.25	44.27	43.58	44.21	43.72	-0.44%	456,519
Jan 16, 2026	44.50	44.50	44.39	44.41	43.91	-0.18%	252,199
Jan 15, 2026	44.60	44.71	44.48	44.49	43.99	-0.15%	609,568