FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	41.99	42.17	41.58	42.03	42.03	0.10%	419,944
Oct 30, 2026	42.00	42.09	41.90	41.99	41.99	0.18%	396,301
Oct 29, 2026	41.88	41.99	41.68	41.92	41.92	0.30%	425,299
Oct 28, 2026	41.90	41.91	41.70	41.79	41.79	-0.24%	580,720
Oct 27, 2026	41.74	41.89	41.55	41.89	41.89	0.18%	354,979
Oct 26, 2026	41.83	42.01	41.64	41.82	41.81	0.18%	651,746
Oct 23, 2026	41.74	42.17	41.57	41.74	41.74	-0.19%	428,648
Oct 22, 2026	41.59	41.90	41.53	41.82	41.82	0.63%	1,082,785
Oct 21, 2026	41.55	41.95	41.46	41.56	41.56	0.11%	443,698
Oct 20, 2026	41.66	41.78	41.06	41.68	41.52	0.08%	860,680
Oct 19, 2026	41.68	41.78	41.62	41.65	41.48	-0.32%	831,294
Oct 16, 2026	41.75	41.88	41.67	41.78	41.61	-0.02%	1,005,885
Oct 15, 2026	42.18	43.54	41.75	41.79	41.62	0.43%	712,189
Oct 14, 2026	41.38	41.66	41.23	41.61	41.45	0.24%	1,382,842
Oct 13, 2026	40.63	41.58	40.63	41.51	41.35	0.10%	719,269
Oct 12, 2026	41.51	42.00	41.45	41.47	41.31	-0.02%	196,868
Oct 9, 2026	41.47	41.49	41.39	41.48	41.32	0.04%	273,905
Oct 8, 2026	41.21	41.49	41.21	41.46	41.30	0.39%	1,047,980
Oct 7, 2026	41.14	41.53	41.06	41.30	41.14	-0.11%	485,855
Oct 6, 2026	41.25	41.99	41.25	41.34	41.18	0.19%	654,204
Oct 5, 2026	41.18	41.29	41.15	41.27	41.10	-0.01%	473,258
Oct 2, 2026	40.48	41.69	39.86	41.27	41.11	-0.15%	494,879
Oct 1, 2026	41.12	41.59	41.07	41.33	41.17	0.15%	1,788,017
Sep 30, 2026	41.55	41.55	41.21	41.27	41.11	-0.22%	732,014
Sep 29, 2026	41.42	41.47	41.22	41.36	41.20	-0.06%	2,707,156
Sep 28, 2026	41.51	41.52	41.33	41.39	41.22	-0.63%	524,103
Sep 25, 2026	40.74	41.77	38.56	41.65	41.49	0.14%	385,553
Sep 24, 2026	41.83	41.85	41.58	41.59	41.43	-0.55%	396,602
Sep 23, 2026	42.31	42.34	41.91	41.99	41.66	-0.93%	288,664
Sep 22, 2026	42.39	42.46	42.33	42.38	42.05	-0.01%	521,285
Sep 21, 2026	42.34	42.40	42.25	42.38	42.05	0.28%	705,987
Sep 18, 2026	42.28	42.35	42.23	42.27	41.93	-0.38%	191,462
Sep 17, 2026	42.33	42.43	42.33	42.43	42.09	0.58%	228,585
Sep 16, 2026	42.30	42.41	42.18	42.18	41.85	-0.05%	247,956
Sep 15, 2026	42.19	42.32	42.15	42.20	41.87	-0.06%	1,892,007
Sep 14, 2026	42.25	42.35	42.18	42.23	41.89	-0.13%	518,615
Sep 11, 2026	42.34	42.52	42.27	42.28	41.95	-0.06%	217,192
Sep 10, 2026	42.33	42.48	42.25	42.31	41.97	-0.66%	305,787
Sep 9, 2026	42.68	42.72	42.51	42.58	42.25	-0.29%	1,170,879
Sep 8, 2026	42.79	42.79	42.67	42.71	42.37	-0.05%	284,127
Sep 4, 2026	42.73	42.81	42.72	42.73	42.39	-	137,442
Sep 3, 2026	42.81	42.82	42.72	42.73	42.39	0.11%	227,329
Sep 2, 2026	42.68	42.71	42.59	42.68	42.35	0.11%	202,580
Sep 1, 2026	42.70	43.37	42.62	42.64	42.30	-0.43%	809,412
Aug 31, 2026	41.95	43.07	41.95	42.82	42.48	-0.12%	258,847
Aug 28, 2026	43.05	43.30	42.85	42.87	42.53	-0.22%	307,129
Aug 27, 2026	43.02	43.08	42.94	42.96	42.62	-0.04%	191,868
Aug 26, 2026	43.00	43.06	42.88	42.98	42.64	-0.16%	140,449
Aug 25, 2026	42.90	43.06	42.90	43.05	42.71	0.48%	160,667
Aug 24, 2026	42.77	43.04	42.77	42.84	42.50	0.21%	231,205