FIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	36.16	36.22	36.00	36.19	36.19	0.43%	92,120
Oct 14, 2026	35.82	36.04	35.82	36.04	36.04	0.14%	23,609
Oct 13, 2026	35.96	36.01	35.95	35.99	35.99	0.03%	34,177
Oct 12, 2026	35.88	35.98	35.88	35.98	35.98	0.04%	18,300
Oct 9, 2026	35.88	35.96	35.85	35.96	35.96	0.08%	101,701
Oct 8, 2026	35.77	36.02	35.77	35.93	35.93	0.27%	48,956
Oct 7, 2026	35.73	35.86	35.73	35.84	35.84	-0.04%	36,733
Oct 6, 2026	35.79	36.10	35.79	35.85	35.85	0.20%	44,102
Oct 5, 2026	35.79	35.87	35.72	35.78	35.78	-0.13%	42,873
Oct 2, 2026	36.00	36.00	35.81	35.83	35.83	-0.16%	56,794
Oct 1, 2026	35.70	35.98	35.65	35.88	35.88	0.27%	96,993
Sep 30, 2026	35.98	35.98	35.87	35.93	35.79	-0.18%	8,441
Sep 29, 2026	35.97	35.99	35.90	35.99	35.85	-0.12%	41,317
Sep 28, 2026	36.10	36.10	36.00	36.04	35.89	-0.51%	54,832
Sep 25, 2026	36.15	36.22	36.11	36.22	36.08	0.08%	11,221
Sep 24, 2026	36.33	36.35	36.19	36.19	36.05	-0.48%	10,760
Sep 23, 2026	36.59	36.59	36.32	36.37	36.22	-0.85%	34,596
Sep 22, 2026	36.67	36.69	36.63	36.68	36.53	0.05%	9,296
Sep 21, 2026	36.66	36.67	36.64	36.66	36.51	0.24%	9,947
Sep 18, 2026	36.59	36.60	36.57	36.57	36.43	-0.31%	39,446
Sep 17, 2026	36.65	36.69	36.64	36.69	36.54	0.29%	17,548
Sep 16, 2026	36.61	36.72	36.54	36.58	36.44	-0.11%	53,602
Sep 15, 2026	36.54	36.80	36.53	36.62	36.48	0.07%	114,426
Sep 14, 2026	36.53	36.66	36.51	36.60	36.45	-0.12%	103,801
Sep 11, 2026	36.68	36.85	36.59	36.64	36.50	-0.09%	240,394
Sep 10, 2026	36.72	36.73	36.68	36.68	36.53	-0.68%	21,050
Sep 9, 2026	37.00	37.00	36.90	36.93	36.78	-0.28%	21,674
Sep 8, 2026	37.00	37.05	37.00	37.03	36.89	-0.13%	9,579
Sep 4, 2026	37.06	37.10	37.03	37.08	36.94	0.08%	29,336
Sep 3, 2026	37.05	37.12	37.00	37.05	36.91	0.28%	13,570
Sep 2, 2026	36.88	37.00	36.88	36.95	36.80	-0.07%	26,798
Sep 1, 2026	37.03	37.03	36.95	36.97	36.83	-0.24%	13,742
Aug 31, 2026	37.13	37.20	37.13	37.20	36.92	-0.15%	18,532
Aug 28, 2026	37.27	37.35	37.26	37.26	36.97	-0.28%	8,854
Aug 27, 2026	37.34	37.39	37.33	37.36	37.07	-0.08%	9,847
Aug 26, 2026	37.32	37.39	37.32	37.39	37.10	-0.11%	36,099
Aug 25, 2026	37.32	37.43	37.32	37.43	37.14	0.45%	17,408
Aug 24, 2026	37.25	37.29	37.24	37.26	36.98	0.20%	12,089
Aug 21, 2026	37.20	37.21	37.16	37.19	36.91	-0.21%	10,629
Aug 20, 2026	37.24	37.31	37.24	37.27	36.99	-0.19%	45,776
Aug 19, 2026	37.33	37.34	37.26	37.34	37.06	0.30%	22,412
Aug 18, 2026	37.15	37.24	37.15	37.23	36.95	0.14%	22,609
Aug 17, 2026	37.23	37.25	37.15	37.18	36.90	-0.20%	31,106
Aug 14, 2026	37.30	37.32	37.25	37.25	36.97	-0.33%	3,994
Aug 13, 2026	37.35	37.40	37.35	37.38	37.09	0.31%	2,276
Aug 12, 2026	37.25	37.27	37.23	37.26	36.98	0.22%	28,162
Aug 11, 2026	37.19	37.21	37.16	37.18	36.90	0.04%	21,531
Aug 10, 2026	37.26	37.26	37.17	37.17	36.88	-0.26%	39,114
Aug 7, 2026	37.28	37.28	37.25	37.26	36.98	0.08%	21,739
Aug 6, 2026	37.21	37.50	37.16	37.23	36.95	-0.10%	31,713