FIXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.83	19.83	19.79	19.84	-	-	151
May 29, 2026	19.86	19.89	19.82	19.84	19.84	0.45%	2,853
May 28, 2026	19.78	19.81	19.75	19.75	19.75	-0.24%	14,363
May 27, 2026	19.90	19.90	19.88	19.88	19.80	0.12%	105
May 26, 2026	19.84	19.85	19.84	19.85	19.77	0.14%	4,347
May 22, 2026	19.84	19.84	19.82	19.82	19.74	0.07%	805
May 21, 2026	19.84	19.84	19.81	19.81	19.73	0.03%	263
May 20, 2026	19.79	19.81	19.79	19.81	19.72	0.25%	810
May 19, 2026	19.78	19.78	19.76	19.76	19.68	-0.24%	107
May 18, 2026	19.83	19.84	19.80	19.80	19.72	0.09%	1,589
May 15, 2026	19.78	19.81	19.77	19.79	19.71	-0.42%	9,245
May 14, 2026	19.90	19.90	19.84	19.87	19.79	-0.03%	211
May 13, 2026	19.88	19.88	19.86	19.88	19.80	-0.13%	723
May 12, 2026	19.93	19.93	19.90	19.90	19.82	-0.20%	748
May 11, 2026	19.97	19.97	19.94	19.94	19.86	-0.18%	108
May 8, 2026	20.00	20.00	19.98	19.98	19.89	0.03%	199
May 7, 2026	19.99	19.99	19.96	19.97	19.89	-0.10%	1,619
May 6, 2026	20.03	20.03	19.96	19.99	19.91	0.17%	4,153
May 5, 2026	19.98	19.98	19.96	19.96	19.87	0.24%	236
May 4, 2026	20.00	20.00	19.89	19.91	19.83	-0.31%	14,388
May 1, 2026	20.00	20.00	19.95	19.97	19.89	0.05%	22,028
Apr 30, 2026	19.97	19.99	19.89	19.96	19.88	0.40%	5,132
Apr 29, 2026	19.97	19.97	19.88	19.88	19.80	-0.27%	104
Apr 28, 2026	20.01	20.02	20.01	20.02	19.85	0.02%	104
Apr 27, 2026	20.08	20.08	20.01	20.01	19.85	0.07%	190
Apr 24, 2026	19.97	20.00	19.95	20.00	19.84	0.15%	2,150
Apr 23, 2026	19.94	19.97	19.92	19.97	19.81	-0.17%	3,162
Apr 22, 2026	20.05	20.05	19.95	20.00	19.84	0.13%	1,574
Apr 21, 2026	19.99	19.99	19.97	19.97	19.81	0.07%	305
Apr 20, 2026	20.46	20.46	19.96	19.96	19.80	-0.22%	310
Apr 17, 2026	19.98	20.00	19.95	20.00	19.84	0.43%	4,476
Apr 16, 2026	19.93	19.93	19.92	19.92	19.76	-0.08%	114
Apr 15, 2026	19.96	19.96	19.94	19.94	19.78	0.03%	105
Apr 14, 2026	19.94	19.94	19.93	19.93	19.77	0.02%	156
Apr 13, 2026	19.89	19.93	19.89	19.93	19.77	0.29%	828
Apr 10, 2026	19.95	19.95	19.85	19.87	19.71	0.03%	3,630
Apr 9, 2026	19.91	19.91	19.86	19.86	19.70	-0.08%	781
Apr 8, 2026	19.88	19.88	19.88	19.88	19.72	0.67%	1,047
Apr 7, 2026	19.72	19.75	19.72	19.75	19.59	-0.22%	1,596
Apr 6, 2026	19.80	19.80	19.79	19.79	19.63	0.32%	112
Apr 2, 2026	19.74	19.74	19.73	19.73	19.57	0.08%	431
Apr 1, 2026	19.68	19.71	19.68	19.71	19.55	0.40%	1,677
Mar 31, 2026	19.66	19.66	19.60	19.63	19.47	0.67%	1,761
Mar 30, 2026	19.54	19.54	19.46	19.50	19.34	0.29%	1,290
Mar 27, 2026	19.56	19.56	19.52	19.52	19.29	-0.36%	1,174
Mar 26, 2026	19.62	19.62	19.59	19.59	19.36	-0.23%	107
Mar 25, 2026	19.64	19.64	19.64	19.64	19.40	0.31%	2
Mar 24, 2026	19.58	19.63	19.57	19.58	19.34	-0.42%	6,877
Mar 23, 2026	19.71	19.71	19.66	19.66	19.42	0.48%	2,093
Mar 20, 2026	19.60	19.60	19.57	19.57	19.33	-0.77%	1,070