FIXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.21	19.21	19.07	19.10	19.10	-0.09%	563
Oct 1, 2026	19.12	19.12	19.12	19.12	19.12	-0.02%	214
Sep 30, 2026	19.20	19.25	19.12	19.12	19.12	-0.11%	2,743
Sep 29, 2026	19.18	19.18	19.08	19.14	19.14	-0.03%	2,369
Sep 28, 2026	19.34	19.34	19.21	19.29	19.14	-0.31%	2,301
Sep 25, 2026	19.28	19.35	19.28	19.35	19.20	0.12%	2,633
Sep 24, 2026	19.29	19.34	19.28	19.32	19.18	-0.37%	1,956
Sep 23, 2026	19.40	19.40	19.34	19.39	19.25	-0.60%	6,708
Sep 22, 2026	19.55	19.55	19.46	19.51	19.37	-0.05%	626
Sep 21, 2026	19.48	19.56	19.48	19.52	19.38	0.23%	6,217
Sep 18, 2026	19.44	19.52	19.44	19.48	19.33	-0.20%	924
Sep 17, 2026	19.51	19.58	19.46	19.52	19.37	0.19%	46,666
Sep 16, 2026	19.36	19.59	19.36	19.48	19.34	-0.15%	2,093
Sep 15, 2026	19.48	19.51	19.48	19.51	19.37	-0.22%	392
Sep 14, 2026	19.55	19.55	19.55	19.55	19.41	-0.20%	120
Sep 11, 2026	19.59	19.62	19.59	19.59	19.45	-0.09%	666
Sep 10, 2026	19.66	19.66	19.56	19.61	19.46	-0.49%	5,337
Sep 9, 2026	19.66	19.71	19.66	19.70	19.56	-0.20%	3,753
Sep 8, 2026	19.80	19.80	19.74	19.74	19.60	0.06%	233
Sep 4, 2026	19.79	19.79	19.69	19.73	19.59	-0.02%	564
Sep 3, 2026	19.79	19.79	19.74	19.74	19.59	0.29%	124
Sep 2, 2026	19.72	19.77	19.66	19.68	19.54	-0.11%	69,131
Sep 1, 2026	19.71	19.78	19.66	19.70	19.56	-0.38%	2,268
Aug 31, 2026	19.82	19.84	19.78	19.78	19.63	-0.08%	4,492
Aug 28, 2026	19.86	19.88	19.79	19.79	19.65	-0.09%	1,694
Aug 27, 2026	19.87	19.96	19.85	19.89	19.67	0.03%	7,594
Aug 26, 2026	19.85	19.89	19.85	19.89	19.66	-0.20%	287
Aug 25, 2026	19.98	19.98	19.86	19.93	19.70	0.10%	6,324
Aug 24, 2026	19.94	19.94	19.91	19.91	19.68	0.14%	202
Aug 21, 2026	19.88	19.88	19.82	19.88	19.65	-0.03%	3,424
Aug 20, 2026	19.95	19.95	19.84	19.88	19.66	-0.22%	4,030
Aug 19, 2026	20.00	20.00	19.88	19.93	19.70	0.34%	7,070
Aug 18, 2026	19.91	19.91	19.86	19.86	19.63	-0.06%	112
Aug 17, 2026	19.93	19.93	19.87	19.87	19.65	-0.18%	157
Aug 14, 2026	19.95	19.95	19.90	19.90	19.68	-0.13%	125
Aug 13, 2026	19.98	19.98	19.93	19.93	19.71	0.25%	796
Aug 12, 2026	19.93	19.93	19.88	19.88	19.66	0.02%	130
Aug 11, 2026	19.88	19.88	19.88	19.88	19.65	0.09%	11
Aug 10, 2026	19.90	19.90	19.86	19.86	19.64	-0.05%	114
Aug 7, 2026	19.88	19.88	19.87	19.87	19.65	0.34%	116
Aug 6, 2026	19.85	19.85	19.80	19.80	19.58	-0.11%	218
Aug 5, 2026	19.84	19.84	19.83	19.83	19.60	0.23%	128
Aug 4, 2026	19.78	19.89	19.77	19.78	19.56	-0.08%	2,519
Aug 3, 2026	19.80	19.85	19.80	19.80	19.57	-0.18%	877
Jul 31, 2026	19.82	19.83	19.77	19.83	19.61	0.23%	1,849
Jul 30, 2026	19.84	19.84	19.74	19.78	19.56	0.11%	495
Jul 29, 2026	19.87	19.92	19.84	19.84	19.54	-0.39%	212
Jul 28, 2026	19.92	19.92	19.92	19.92	19.62	0.20%	421
Jul 27, 2026	19.89	19.89	19.79	19.88	19.58	0.05%	1,691
Jul 24, 2026	19.89	19.89	19.87	19.87	19.57	0.33%	1,261