FIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2024	39.70	39.79	39.70	39.79	39.79	0.15%	374
Oct 16, 2024	39.63	39.81	39.46	39.73	39.73	1.07%	1,601
Oct 15, 2024	39.69	39.69	39.31	39.31	39.31	-0.96%	2,768
Oct 14, 2024	39.49	39.80	39.49	39.69	39.69	0.58%	799
Oct 11, 2024	39.01	39.59	39.01	39.46	39.46	0.73%	1,110
Oct 10, 2024	40.73	40.73	39.01	39.17	39.17	-0.80%	3,053
Oct 9, 2024	39.22	39.71	39.22	39.49	39.49	1.13%	7,796
Oct 8, 2024	39.00	39.05	38.81	39.05	39.05	0.31%	5,951
Oct 7, 2024	38.73	39.00	38.70	38.93	38.93	-0.11%	4,345
Oct 4, 2024	38.86	38.97	38.50	38.97	38.97	0.81%	1,965
Oct 3, 2024	38.66	38.66	38.66	38.66	38.66	-0.46%	335
Oct 2, 2024	38.82	38.87	38.82	38.84	38.84	0.03%	1,471
Oct 1, 2024	39.21	39.50	38.83	38.83	38.83	-0.35%	3,482
Sep 30, 2024	38.98	38.98	38.87	38.96	38.96	0.24%	3,750
Sep 27, 2024	39.06	39.13	38.75	38.87	38.87	-0.24%	7,908
Sep 26, 2024	38.96	38.96	38.96	38.96	38.90	1.15%	150
Sep 25, 2024	38.72	38.72	38.52	38.52	38.46	-0.27%	265
Sep 24, 2024	38.52	38.62	38.52	38.62	38.56	0.71%	345
Sep 23, 2024	38.22	38.35	38.22	38.35	38.29	0.79%	610
Sep 20, 2024	38.16	38.25	38.05	38.05	37.99	-1.01%	892
Sep 19, 2024	38.44	38.44	38.44	38.44	38.38	2.44%	42
Sep 18, 2024	37.73	37.73	37.52	37.52	37.46	0.01%	136
Sep 17, 2024	37.52	37.52	37.52	37.52	37.46	0.68%	80
Sep 16, 2024	37.26	37.26	37.26	37.26	37.20	0.58%	471
Sep 13, 2024	37.07	37.07	37.04	37.04	36.99	1.12%	755
Sep 12, 2024	36.64	36.64	36.64	36.64	36.58	1.28%	12
Sep 11, 2024	36.17	36.17	36.17	36.17	36.12	0.47%	48
Sep 10, 2024	36.00	36.00	36.00	36.00	35.95	-0.13%	14
Sep 9, 2024	36.05	36.05	36.05	36.05	36.00	1.18%	54
Sep 6, 2024	35.57	35.63	35.57	35.63	35.58	-0.72%	161
Sep 5, 2024	36.38	36.38	35.89	35.89	35.84	-1.83%	411
Sep 4, 2024	36.47	36.56	36.47	36.56	36.50	-0.32%	244
Sep 3, 2024	37.56	37.56	36.67	36.67	36.62	-3.03%	592
Aug 30, 2024	37.82	37.82	37.82	37.82	37.76	0.38%	17
Aug 29, 2024	37.62	37.68	37.62	37.68	37.62	0.44%	263
Aug 28, 2024	37.51	37.51	37.51	37.51	37.45	-0.19%	62
Aug 27, 2024	37.58	37.58	37.58	37.58	37.53	0.14%	36
Aug 26, 2024	37.53	37.53	37.53	37.53	37.47	-0.18%	20
Aug 23, 2024	37.60	37.60	37.60	37.60	37.54	2.32%	71
Aug 22, 2024	37.02	37.02	36.75	36.75	36.69	-0.68%	383
Aug 21, 2024	37.00	37.00	37.00	37.00	36.94	1.37%	31
Aug 20, 2024	36.50	36.50	36.50	36.50	36.44	-0.82%	52
Aug 19, 2024	36.80	36.80	36.80	36.80	36.74	0.82%	74
Aug 16, 2024	36.25	36.50	36.25	36.50	36.44	1.16%	336
Aug 15, 2024	35.96	36.40	35.96	36.08	36.03	0.89%	2,027
Aug 14, 2024	35.80	35.80	35.76	35.76	35.71	-	609
Aug 13, 2024	35.50	35.76	35.50	35.76	35.71	1.36%	403
Aug 12, 2024	35.39	35.52	35.28	35.28	35.23	-0.17%	1,266
Aug 9, 2024	35.35	35.35	35.34	35.34	35.29	0.98%	407
Aug 8, 2024	35.41	35.41	35.00	35.00	34.95	0.60%	452
Aug 7, 2024	35.45	35.45	34.76	34.79	34.74	0.09%	850
Aug 6, 2024	34.68	34.90	34.68	34.76	34.71	-	1,346
Aug 5, 2024	34.04	34.76	34.04	34.76	34.71	-2.22%	2,175
Aug 2, 2024	35.50	35.55	35.50	35.55	35.50	-1.99%	496
Aug 1, 2024	35.96	36.27	35.96	36.27	36.22	-1.97%	678
Jul 31, 2024	36.92	37.00	36.92	37.00	36.94	1.23%	709
Jul 30, 2024	36.43	36.56	36.43	36.55	36.49	0.83%	1,312
Jul 29, 2024	36.98	36.98	36.25	36.25	36.20	-1.84%	159
Jul 26, 2024	36.68	37.09	36.68	36.93	36.87	2.25%	573
Jul 25, 2024	36.11	36.38	36.11	36.12	36.06	0.27%	284
Jul 24, 2024	36.47	36.47	36.02	36.02	35.97	-2.26%	146
Jul 23, 2024	36.85	36.85	36.85	36.85	36.80	0.17%	113
Jul 22, 2024	36.42	36.79	36.42	36.79	36.73	1.85%	164
Jul 19, 2024	36.12	36.12	36.12	36.12	36.07	-0.28%	92
Jul 18, 2024	36.32	36.32	36.22	36.22	36.17	-0.38%	249
Jul 17, 2024	36.36	36.36	36.36	36.36	36.31	-1.51%	121
Jul 16, 2024	36.92	36.92	36.92	36.92	36.86	2.72%	71
Jul 15, 2024	36.18	36.18	35.94	35.94	35.89	-0.31%	249
Jul 12, 2024	35.78	36.05	35.78	36.05	36.00	1.27%	363
Jul 11, 2024	35.60	35.60	35.60	35.60	35.55	2.45%	101
Jul 10, 2024	34.56	34.84	34.56	34.75	34.70	0.35%	562
Jul 9, 2024	34.80	34.80	34.55	34.63	34.58	-0.37%	643
Jul 8, 2024	34.76	34.76	34.76	34.76	34.71	0.07%	146
Jul 5, 2024	35.06	35.09	34.74	34.74	34.68	-0.70%	2,519
Jul 3, 2024	34.74	34.98	34.74	34.98	34.93	1.28%	141
Jul 2, 2024	34.37	34.54	34.37	34.54	34.49	-0.95%	490
Jul 1, 2024	34.90	34.90	34.46	34.87	34.82	-0.09%	1,900
Jun 28, 2024	34.73	34.95	34.73	34.90	34.85	0.13%	683
Jun 27, 2024	34.78	34.85	34.77	34.85	34.80	-0.21%	367
Jun 26, 2024	34.88	34.93	34.88	34.93	34.66	-0.41%	1,820
Jun 25, 2024	35.07	35.07	35.07	35.07	34.81	-1.21%	16
Jun 24, 2024	35.44	35.65	35.44	35.50	35.23	0.80%	671
Jun 21, 2024	35.22	35.22	35.22	35.22	34.95	-0.18%	19
Jun 20, 2024	35.52	35.52	35.28	35.28	35.01	-1.01%	333
Jun 18, 2024	35.37	35.64	35.34	35.64	35.37	1.51%	1,848
Jun 17, 2024	35.11	35.11	35.11	35.11	34.84	0.26%	74
Jun 14, 2024	34.94	35.02	34.94	35.02	34.76	0.03%	198
Jun 13, 2024	35.37	35.37	35.01	35.01	34.75	-1.60%	788
Jun 12, 2024	35.58	35.58	35.58	35.58	35.31	2.21%	11
Jun 11, 2024	34.81	34.81	34.81	34.81	34.55	-2.00%	117
Jun 10, 2024	35.26	35.52	35.26	35.52	35.25	1.56%	234
Jun 7, 2024	35.08	35.08	34.97	34.97	34.71	-1.01%	399
Jun 6, 2024	35.32	35.33	35.27	35.33	35.06	-0.11%	383
Jun 5, 2024	34.93	35.37	34.87	35.37	35.10	1.90%	895
Jun 4, 2024	34.71	34.71	34.71	34.71	34.45	-1.11%	82
Jun 3, 2024	35.10	35.10	35.10	35.10	34.84	-0.44%	191
May 31, 2024	35.14	35.26	35.00	35.26	34.99	0.42%	615
May 30, 2024	35.14	35.14	35.11	35.11	34.84	1.44%	595
May 29, 2024	34.61	34.61	34.61	34.61	34.35	-1.73%	55
May 28, 2024	35.35	35.35	35.13	35.22	34.95	-0.50%	321