FIXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.21	13.79	12.93	13.04	-	-	69
Sep 28, 2026	12.75	13.07	12.75	13.04	13.04	0.13%	2,279
Sep 25, 2026	12.86	13.10	12.80	13.02	13.02	1.20%	672
Sep 24, 2026	12.54	12.97	12.54	12.87	12.87	2.34%	5,329
Sep 23, 2026	12.58	12.61	12.50	12.57	12.57	0.24%	1,073
Sep 22, 2026	12.59	12.59	12.44	12.54	12.54	-1.10%	1,054
Sep 21, 2026	12.97	13.01	12.68	12.68	12.68	-2.75%	3,539
Sep 18, 2026	12.34	13.04	12.34	13.04	13.04	9.61%	1,721
Sep 17, 2026	12.92	12.92	11.89	11.90	11.90	-1.68%	3,832
Sep 16, 2026	12.46	12.46	12.06	12.10	12.10	1.91%	5,965
Sep 15, 2026	12.35	12.35	11.87	11.87	11.87	-1.31%	4,930
Sep 14, 2026	12.00	12.43	11.95	12.03	12.03	-12.31%	16,917
Sep 11, 2026	13.14	13.78	13.14	13.72	13.72	11.98%	8,147
Sep 10, 2026	12.56	12.61	12.08	12.25	12.25	-3.14%	3,125
Sep 9, 2026	13.30	13.30	12.55	12.65	12.65	-4.08%	1,426
Sep 8, 2026	12.79	13.32	12.79	13.19	13.19	4.20%	1,792
Sep 4, 2026	12.93	12.93	12.56	12.66	12.65	4.00%	3,214
Sep 3, 2026	12.27	12.27	12.17	12.17	12.17	2.46%	652
Sep 2, 2026	11.88	11.88	11.88	11.88	11.88	0.77%	326
Sep 1, 2026	11.21	11.79	11.21	11.79	11.78	0.89%	177
Aug 31, 2026	11.68	11.68	11.68	11.68	11.68	3.62%	218
Aug 28, 2026	12.60	12.60	11.27	11.27	11.27	-11.47%	669
Aug 27, 2026	13.50	13.50	12.73	12.73	12.73	-1.20%	978
Aug 26, 2026	12.10	12.90	12.10	12.89	12.89	7.24%	2,893
Aug 25, 2026	12.68	12.68	12.02	12.02	12.02	-5.70%	2,481
Aug 24, 2026	12.75	12.75	12.75	12.75	12.74	-5.76%	364
Aug 21, 2026	13.52	13.52	13.52	13.52	13.52	-2.17%	135
Aug 20, 2026	14.30	14.30	13.73	13.82	13.82	-2.29%	855