FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	43.58	43.67	43.53	43.53	43.53	-0.03%	208,244
May 13, 2026	43.53	43.95	43.47	43.54	43.54	-	501,344
May 12, 2026	43.57	43.69	43.52	43.54	43.54	-0.34%	585,117
May 11, 2026	43.81	43.87	43.69	43.69	43.69	-0.27%	305,415
May 8, 2026	43.79	43.92	43.61	43.81	43.81	0.48%	263,924
May 7, 2026	43.93	43.93	43.60	43.60	43.60	-0.51%	283,919
May 6, 2026	43.80	43.86	43.75	43.82	43.82	0.43%	445,252
May 5, 2026	43.59	43.68	43.59	43.64	43.64	0.25%	1,496,049
May 4, 2026	43.58	43.60	43.43	43.53	43.53	-0.31%	983,835
May 1, 2026	43.61	43.76	43.59	43.66	43.66	0.21%	573,292
Apr 30, 2026	43.61	43.63	43.55	43.57	43.57	0.16%	680,781
Apr 29, 2026	43.67	43.70	43.35	43.50	43.50	-0.47%	431,822
Apr 28, 2026	43.67	43.78	43.46	43.71	43.71	-0.05%	359,676
Apr 27, 2026	43.76	43.91	43.65	43.73	43.73	-0.22%	240,010
Apr 24, 2026	43.81	44.70	43.72	43.83	43.82	0.14%	347,333
Apr 23, 2026	43.80	44.43	43.68	43.76	43.76	-0.20%	447,878
Apr 22, 2026	43.94	44.06	43.84	43.85	43.85	0.15%	215,751
Apr 21, 2026	43.84	44.38	43.78	43.78	43.78	-0.71%	336,667
Apr 20, 2026	44.21	44.55	44.02	44.10	43.93	-0.06%	368,944
Apr 17, 2026	44.09	44.19	43.73	44.12	43.96	0.43%	323,133
Apr 16, 2026	44.06	44.29	43.91	43.93	43.77	-0.15%	376,903
Apr 15, 2026	44.08	44.26	43.97	44.00	43.84	-0.15%	312,877
Apr 14, 2026	43.97	44.12	43.90	44.07	43.90	0.29%	290,135
Apr 13, 2026	43.57	43.95	43.57	43.94	43.78	0.23%	232,815
Apr 10, 2026	43.84	44.11	43.82	43.84	43.68	-0.14%	322,273
Apr 9, 2026	43.93	44.97	43.80	43.90	43.74	-0.04%	425,161
Apr 8, 2026	43.99	44.06	43.76	43.92	43.75	0.39%	431,538
Apr 7, 2026	43.70	43.83	43.08	43.75	43.59	0.05%	616,657
Apr 6, 2026	43.68	43.85	43.43	43.73	43.57	-0.02%	760,030
Apr 2, 2026	43.56	43.80	43.53	43.74	43.58	0.23%	519,317
Apr 1, 2026	43.54	43.97	43.54	43.64	43.48	0.11%	619,648
Mar 31, 2026	43.49	44.80	43.49	43.59	43.43	0.38%	585,806
Mar 30, 2026	43.30	43.73	43.15	43.43	43.26	0.45%	806,110
Mar 27, 2026	43.25	43.34	43.19	43.23	43.07	-0.22%	323,890
Mar 26, 2026	43.43	43.72	43.31	43.33	43.17	-1.07%	368,236
Mar 25, 2026	43.84	43.86	43.76	43.80	43.47	0.35%	414,918
Mar 24, 2026	43.62	43.70	43.54	43.65	43.32	-0.23%	340,340
Mar 23, 2026	43.61	43.83	43.61	43.74	43.42	0.42%	225,706
Mar 20, 2026	43.79	43.83	43.55	43.56	43.23	-0.94%	246,755
Mar 19, 2026	43.76	44.28	43.74	43.97	43.64	0.16%	443,093
Mar 18, 2026	43.97	44.08	43.89	43.90	43.57	-0.43%	285,964
Mar 17, 2026	44.00	44.15	44.00	44.09	43.76	0.32%	258,942
Mar 16, 2026	43.98	44.08	43.90	43.95	43.62	0.34%	223,336
Mar 13, 2026	43.95	43.98	43.78	43.80	43.47	-0.14%	267,590
Mar 12, 2026	43.99	44.00	43.83	43.86	43.53	-0.41%	243,093
Mar 11, 2026	44.16	44.96	44.02	44.04	43.71	-0.59%	305,945
Mar 10, 2026	44.45	44.45	44.29	44.30	43.97	-0.32%	358,356
Mar 9, 2026	44.27	44.47	44.03	44.44	44.11	0.27%	300,447
Mar 6, 2026	44.26	44.43	44.19	44.32	43.99	-0.18%	206,504
Mar 5, 2026	44.36	44.49	44.34	44.40	44.07	-0.31%	281,829