FIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	36.50	36.50	36.50	36.50	36.50	-0.56%	340
Nov 9, 2026	36.71	36.71	36.70	36.71	36.71	-0.04%	6,768
Nov 6, 2026	36.68	36.75	36.67	36.72	36.72	-0.03%	2,133
Nov 5, 2026	36.59	36.73	36.59	36.73	36.73	0.33%	4,882
Nov 4, 2026	36.54	36.62	36.46	36.61	36.61	0.38%	12,208
Nov 3, 2026	36.49	36.50	36.45	36.47	36.47	-0.21%	3,434
Nov 2, 2026	36.56	36.59	36.46	36.55	36.55	0.20%	18,186
Oct 30, 2026	36.61	36.64	36.58	36.62	36.48	0.14%	18,643
Oct 29, 2026	36.53	36.59	36.51	36.57	36.43	0.35%	139,275
Oct 28, 2026	36.45	36.51	36.42	36.44	36.30	-0.20%	11,224
Oct 27, 2026	36.45	36.51	36.45	36.51	36.37	0.03%	65,902
Oct 26, 2026	36.47	36.52	36.47	36.50	36.36	0.12%	12,494
Oct 23, 2026	36.45	36.48	36.43	36.46	36.32	-0.12%	13,063
Oct 22, 2026	36.31	36.57	36.31	36.50	36.36	0.83%	42,682
Oct 21, 2026	36.25	36.26	36.14	36.20	36.06	0.09%	42,730
Oct 20, 2026	36.17	36.22	36.07	36.17	36.03	0.13%	45,850
Oct 19, 2026	36.18	36.20	36.09	36.12	35.98	-0.27%	34,088
Oct 16, 2026	36.14	36.25	36.10	36.22	36.08	0.08%	59,493
Oct 15, 2026	36.30	36.31	36.00	36.19	36.05	0.43%	92,120
Oct 14, 2026	35.82	36.04	35.82	36.04	35.90	0.14%	23,609
Oct 13, 2026	35.96	36.01	35.95	35.99	35.85	0.03%	34,177
Oct 12, 2026	35.88	35.98	35.88	35.98	35.84	0.04%	18,300
Oct 9, 2026	35.88	35.96	35.85	35.96	35.82	0.08%	101,701
Oct 8, 2026	35.77	36.02	35.77	35.93	35.79	0.27%	48,956
Oct 7, 2026	35.73	35.86	35.73	35.84	35.70	-0.04%	36,733
Oct 6, 2026	35.79	36.10	35.79	35.85	35.71	0.20%	44,102
Oct 5, 2026	35.79	35.87	35.72	35.78	35.64	-0.13%	42,873
Oct 2, 2026	36.00	36.00	35.81	35.83	35.69	-0.16%	56,794
Oct 1, 2026	35.70	35.98	35.65	35.88	35.75	0.27%	96,993
Sep 30, 2026	35.98	35.98	35.87	35.93	35.65	-0.18%	8,441
Sep 29, 2026	35.97	35.99	35.90	35.99	35.71	-0.12%	41,317
Sep 28, 2026	36.10	36.10	36.00	36.04	35.76	-0.51%	54,832
Sep 25, 2026	36.15	36.22	36.11	36.22	35.94	0.08%	11,221
Sep 24, 2026	36.33	36.35	36.19	36.19	35.91	-0.48%	10,760
Sep 23, 2026	36.59	36.59	36.32	36.37	36.08	-0.85%	34,596
Sep 22, 2026	36.67	36.69	36.63	36.68	36.39	0.05%	9,296
Sep 21, 2026	36.66	36.67	36.64	36.66	36.37	0.24%	9,947
Sep 18, 2026	36.59	36.60	36.57	36.57	36.29	-0.31%	39,446
Sep 17, 2026	36.65	36.69	36.64	36.69	36.40	0.29%	17,548
Sep 16, 2026	36.61	36.72	36.54	36.58	36.30	-0.11%	53,602
Sep 15, 2026	36.54	36.80	36.53	36.62	36.34	0.07%	114,426
Sep 14, 2026	36.53	36.66	36.51	36.60	36.31	-0.12%	103,801
Sep 11, 2026	36.68	36.85	36.59	36.64	36.36	-0.09%	240,394
Sep 10, 2026	36.72	36.73	36.68	36.68	36.39	-0.68%	21,050
Sep 9, 2026	37.00	37.00	36.90	36.93	36.64	-0.28%	21,674
Sep 8, 2026	37.00	37.05	37.00	37.03	36.74	-0.13%	9,579
Sep 4, 2026	37.06	37.10	37.03	37.08	36.79	0.08%	29,336
Sep 3, 2026	37.05	37.12	37.00	37.05	36.76	0.28%	13,570
Sep 2, 2026	36.88	37.00	36.88	36.95	36.66	-0.07%	26,798
Sep 1, 2026	37.03	37.03	36.95	36.97	36.69	-0.24%	13,742