FIXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	19.98	20.00	19.95	20.00	20.00	0.43%	4,476
Apr 16, 2026	19.93	19.93	19.92	19.92	19.92	-0.08%	114
Apr 15, 2026	19.96	19.96	19.94	19.94	19.94	0.03%	105
Apr 14, 2026	19.94	19.94	19.93	19.93	19.93	0.03%	156
Apr 13, 2026	19.89	19.93	19.89	19.93	19.93	0.29%	828
Apr 10, 2026	19.95	19.95	19.85	19.87	19.87	0.03%	3,630
Apr 9, 2026	19.91	19.91	19.86	19.86	19.86	-0.08%	781
Apr 8, 2026	19.88	19.88	19.88	19.88	19.88	0.67%	1,047
Apr 7, 2026	19.72	19.75	19.72	19.75	19.74	-0.22%	1,596
Apr 6, 2026	19.80	19.80	19.79	19.79	19.79	0.32%	112
Apr 2, 2026	19.74	19.74	19.73	19.73	19.73	0.08%	431
Apr 1, 2026	19.68	19.71	19.68	19.71	19.71	0.40%	1,677
Mar 31, 2026	19.66	19.66	19.60	19.63	19.63	0.67%	1,761
Mar 30, 2026	19.54	19.54	19.46	19.50	19.50	-0.12%	1,290
Mar 27, 2026	19.56	19.56	19.52	19.52	19.44	-0.36%	1,174
Mar 26, 2026	19.62	19.62	19.59	19.59	19.51	-0.23%	107
Mar 25, 2026	19.64	19.64	19.64	19.64	19.56	0.32%	2
Mar 24, 2026	19.58	19.63	19.57	19.58	19.50	-0.42%	6,877
Mar 23, 2026	19.71	19.71	19.66	19.66	19.58	0.48%	2,093
Mar 20, 2026	19.60	19.60	19.57	19.57	19.49	-0.77%	1,070
Mar 19, 2026	19.72	19.72	19.72	19.72	19.64	-0.13%	8
Mar 18, 2026	19.75	19.80	19.74	19.74	19.66	-0.20%	1,612
Mar 17, 2026	19.76	19.78	19.75	19.78	19.70	0.15%	3,060
Mar 16, 2026	19.78	19.78	19.73	19.75	19.67	0.27%	2,662
Mar 13, 2026	19.70	19.70	19.70	19.70	19.62	-0.05%	142
Mar 12, 2026	19.71	19.71	19.71	19.71	19.63	-0.24%	8
Mar 11, 2026	19.76	19.76	19.76	19.76	19.68	-0.17%	2
Mar 10, 2026	19.79	19.79	19.79	19.79	19.71	0.21%	17
Mar 9, 2026	19.76	19.76	19.75	19.75	19.67	-0.13%	373
Mar 6, 2026	19.78	19.78	19.78	19.78	19.69	-0.07%	2
Mar 5, 2026	19.82	19.82	19.79	19.79	19.71	-0.47%	3,085
Mar 4, 2026	19.89	19.92	19.88	19.88	19.80	0.18%	303
Mar 3, 2026	19.80	19.85	19.80	19.85	19.77	-0.26%	245
Mar 2, 2026	19.89	19.90	19.82	19.90	19.82	0.10%	1,196
Feb 27, 2026	19.88	19.88	19.88	19.88	19.80	-0.02%	293
Feb 26, 2026	19.87	19.94	19.87	19.88	19.80	-0.24%	4,635
Feb 25, 2026	19.93	19.93	19.93	19.93	19.77	-	30
Feb 24, 2026	19.95	19.98	19.93	19.93	19.77	-0.03%	1,670
Feb 23, 2026	19.95	19.98	19.94	19.94	19.77	-0.13%	6,570
Feb 20, 2026	19.96	19.96	19.96	19.96	19.80	-0.03%	5
Feb 19, 2026	19.94	19.99	19.93	19.97	19.80	-0.03%	3,530
Feb 18, 2026	19.97	19.97	19.97	19.97	19.81	0.02%	137
Feb 17, 2026	19.97	19.97	19.97	19.97	19.81	0.03%	35
Feb 13, 2026	19.93	19.96	19.93	19.96	19.80	-0.05%	233
Feb 12, 2026	19.97	19.97	19.97	19.97	19.81	0.06%	82
Feb 11, 2026	19.96	19.96	19.96	19.96	19.80	-0.08%	24
Feb 10, 2026	19.97	19.98	19.97	19.98	19.81	0.03%	251
Feb 9, 2026	19.95	19.97	19.94	19.97	19.81	-	681
Feb 6, 2026	19.97	19.97	19.97	19.97	19.81	0.13%	73
Feb 5, 2026	19.92	19.95	19.91	19.95	19.78	-0.08%	423