FIXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.59	19.62	19.59	19.59	19.59	-0.09%	666
Sep 10, 2026	19.66	19.66	19.56	19.61	19.61	-0.49%	5,337
Sep 9, 2026	19.66	19.71	19.66	19.70	19.70	-0.20%	3,753
Sep 8, 2026	19.80	19.80	19.74	19.74	19.74	0.06%	233
Sep 4, 2026	19.79	19.79	19.69	19.73	19.73	-0.02%	564
Sep 3, 2026	19.79	19.79	19.74	19.74	19.74	0.29%	124
Sep 2, 2026	19.72	19.77	19.66	19.68	19.68	-0.11%	69,131
Sep 1, 2026	19.71	19.78	19.66	19.70	19.70	-0.38%	2,268
Aug 31, 2026	19.82	19.84	19.78	19.78	19.78	-0.08%	4,492
Aug 28, 2026	19.86	19.88	19.79	19.79	19.79	-0.09%	1,694
Aug 27, 2026	19.87	19.96	19.85	19.89	19.81	0.03%	7,594
Aug 26, 2026	19.85	19.89	19.85	19.89	19.81	-0.20%	287
Aug 25, 2026	19.98	19.98	19.86	19.93	19.84	0.10%	6,324
Aug 24, 2026	19.94	19.94	19.91	19.91	19.82	0.14%	202
Aug 21, 2026	19.88	19.88	19.82	19.88	19.80	-0.03%	3,424
Aug 20, 2026	19.95	19.95	19.84	19.88	19.80	-0.22%	4,030
Aug 19, 2026	20.00	20.00	19.88	19.93	19.84	0.34%	7,070
Aug 18, 2026	19.91	19.91	19.86	19.86	19.78	-0.06%	112
Aug 17, 2026	19.93	19.93	19.87	19.87	19.79	-0.18%	157
Aug 14, 2026	19.95	19.95	19.90	19.90	19.82	-0.13%	125
Aug 13, 2026	19.98	19.98	19.93	19.93	19.85	0.25%	796
Aug 12, 2026	19.93	19.93	19.88	19.88	19.80	0.02%	130
Aug 11, 2026	19.88	19.88	19.88	19.88	19.80	0.09%	11
Aug 10, 2026	19.90	19.90	19.86	19.86	19.78	-0.05%	114
Aug 7, 2026	19.88	19.88	19.87	19.87	19.79	0.34%	116
Aug 6, 2026	19.85	19.85	19.80	19.80	19.72	-0.11%	218
Aug 5, 2026	19.84	19.84	19.83	19.83	19.75	0.23%	128
Aug 4, 2026	19.78	19.89	19.77	19.78	19.70	-0.08%	2,519
Aug 3, 2026	19.80	19.85	19.80	19.80	19.72	-0.18%	877
Jul 31, 2026	19.82	19.83	19.77	19.83	19.75	0.23%	1,849
Jul 30, 2026	19.84	19.84	19.74	19.78	19.70	0.11%	495
Jul 29, 2026	19.87	19.92	19.84	19.84	19.68	-0.39%	212
Jul 28, 2026	19.92	19.92	19.92	19.92	19.76	0.20%	421
Jul 27, 2026	19.89	19.89	19.79	19.88	19.72	0.05%	1,691
Jul 24, 2026	19.89	19.89	19.87	19.87	19.71	0.33%	1,261
Jul 23, 2026	19.86	19.86	19.80	19.80	19.64	-0.53%	498
Jul 22, 2026	19.81	19.91	19.81	19.91	19.75	-0.15%	981
Jul 21, 2026	19.95	19.95	19.94	19.94	19.78	0.50%	528
Jul 20, 2026	19.94	19.97	19.84	19.84	19.68	-0.50%	1,065
Jul 17, 2026	19.98	19.98	19.94	19.94	19.78	-0.03%	740
Jul 16, 2026	20.01	20.01	19.95	19.95	19.79	0.16%	151
Jul 15, 2026	19.98	19.98	19.92	19.92	19.75	-0.23%	145
Jul 14, 2026	19.95	19.96	19.95	19.96	19.80	0.47%	694
Jul 13, 2026	19.90	19.92	19.87	19.87	19.71	-0.14%	1,151
Jul 10, 2026	19.91	19.94	19.90	19.90	19.74	0.43%	591
Jul 9, 2026	19.92	19.92	19.81	19.81	19.65	-0.18%	583
Jul 8, 2026	19.85	19.85	19.85	19.85	19.69	0.03%	110
Jul 7, 2026	19.98	19.98	19.84	19.84	19.68	-0.20%	971
Jul 6, 2026	19.94	19.94	19.83	19.88	19.72	0.12%	1,028
Jul 2, 2026	19.92	19.92	19.86	19.86	19.70	0.13%	1,374