FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	43.60	43.63	43.54	43.61	43.61	0.21%	244,124
Jul 1, 2026	43.45	43.74	43.45	43.52	43.52	-0.21%	392,625
Jun 30, 2026	43.81	43.82	43.59	43.61	43.61	-0.46%	412,076
Jun 29, 2026	43.80	43.82	43.74	43.81	43.81	0.15%	483,047
Jun 26, 2026	43.67	43.77	43.67	43.75	43.75	0.11%	623,778
Jun 25, 2026	43.73	43.77	43.57	43.70	43.70	-	439,262
Jun 24, 2026	43.78	43.90	43.51	43.86	43.70	0.47%	388,186
Jun 23, 2026	43.80	43.80	43.35	43.65	43.49	0.09%	248,465
Jun 22, 2026	43.57	43.65	43.32	43.62	43.45	-0.26%	248,355
Jun 18, 2026	43.74	43.84	43.72	43.73	43.56	0.28%	301,478
Jun 17, 2026	43.66	43.79	43.60	43.61	43.44	-0.33%	540,220
Jun 16, 2026	43.76	43.79	43.68	43.75	43.59	0.17%	209,457
Jun 15, 2026	43.73	43.77	43.67	43.68	43.52	0.15%	286,536
Jun 12, 2026	43.59	43.66	43.52	43.62	43.45	-0.08%	476,290
Jun 11, 2026	43.40	43.68	43.40	43.65	43.49	0.59%	751,552
Jun 10, 2026	43.46	43.51	43.34	43.40	43.23	-0.19%	807,745
Jun 9, 2026	43.47	43.58	43.42	43.48	43.32	0.23%	372,304
Jun 8, 2026	43.42	43.51	43.37	43.38	43.22	-0.13%	424,128
Jun 5, 2026	43.50	43.78	43.41	43.44	43.27	-0.41%	386,966
Jun 4, 2026	43.59	43.90	43.59	43.62	43.45	0.11%	199,886
Jun 3, 2026	43.53	43.65	43.52	43.57	43.40	-0.21%	256,227
Jun 2, 2026	43.67	43.70	43.64	43.66	43.49	0.07%	240,046
Jun 1, 2026	43.54	43.66	43.43	43.63	43.47	-0.27%	347,667
May 29, 2026	43.70	43.75	43.55	43.75	43.59	0.14%	326,703
May 28, 2026	43.55	43.70	43.45	43.69	43.53	0.39%	518,262
May 27, 2026	43.55	43.58	43.47	43.52	43.36	0.09%	186,444
May 26, 2026	43.48	43.53	43.30	43.48	43.32	0.27%	260,983
May 22, 2026	43.37	43.41	43.23	43.36	43.20	0.24%	452,892
May 21, 2026	43.04	43.27	43.00	43.26	43.10	0.18%	338,218
May 20, 2026	43.12	43.37	42.98	43.35	43.02	0.72%	403,003
May 19, 2026	43.02	43.11	42.97	43.04	42.71	-0.41%	498,075
May 18, 2026	43.27	43.34	42.51	43.22	42.89	-0.05%	922,196
May 15, 2026	43.32	43.34	42.99	43.24	42.91	-0.68%	445,064
May 14, 2026	43.58	43.67	43.53	43.53	43.20	-0.02%	208,244
May 13, 2026	43.53	43.95	43.47	43.54	43.21	-0.01%	501,344
May 12, 2026	43.57	43.69	43.52	43.54	43.21	-0.34%	585,117
May 11, 2026	43.81	43.87	43.69	43.69	43.36	-0.27%	305,415
May 8, 2026	43.79	43.92	43.61	43.81	43.48	0.48%	263,924
May 7, 2026	43.93	43.93	43.60	43.60	43.27	-0.51%	283,919
May 6, 2026	43.80	43.86	43.75	43.82	43.49	0.43%	445,252
May 5, 2026	43.59	43.68	43.59	43.64	43.31	0.25%	1,496,049
May 4, 2026	43.58	43.60	43.43	43.53	43.20	-0.31%	983,835
May 1, 2026	43.61	43.76	43.59	43.66	43.33	0.21%	573,292
Apr 30, 2026	43.61	43.63	43.55	43.57	43.24	0.16%	680,781
Apr 29, 2026	43.67	43.70	43.35	43.50	43.17	-0.47%	431,822
Apr 28, 2026	43.67	43.78	43.46	43.71	43.38	-0.05%	359,676
Apr 27, 2026	43.76	43.91	43.65	43.73	43.40	-0.22%	240,010
Apr 24, 2026	43.81	44.70	43.72	43.83	43.49	0.14%	347,333
Apr 23, 2026	43.80	44.43	43.68	43.76	43.43	-0.20%	447,878
Apr 22, 2026	43.94	44.06	43.84	43.85	43.52	0.15%	215,751