FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	18.00	18.12	18.00	18.07	18.07	0.58%	7,761
Nov 21, 2025	17.98	17.99	17.97	17.97	17.97	0.07%	3,175
Nov 20, 2025	17.96	18.01	17.93	17.95	17.95	0.02%	7,704
Nov 19, 2025	17.85	17.98	17.85	17.95	17.95	-0.31%	1,259
Nov 18, 2025	17.87	18.09	17.87	18.01	18.01	-0.03%	7,375
Nov 17, 2025	18.20	18.20	17.96	18.01	18.01	-0.71%	4,550
Nov 14, 2025	18.10	18.16	18.04	18.14	18.14	-0.03%	6,446
Nov 13, 2025	18.29	18.29	18.09	18.15	18.15	-0.77%	10,297
Nov 12, 2025	18.23	18.38	18.23	18.29	18.25	-0.03%	10,446
Nov 11, 2025	18.21	18.32	18.20	18.29	18.25	0.16%	12,226
Nov 10, 2025	18.31	18.32	18.20	18.26	18.22	0.48%	12,105
Nov 7, 2025	18.08	18.22	18.06	18.17	18.13	0.04%	8,560
Nov 6, 2025	18.15	18.22	18.11	18.17	18.13	0.06%	2,747
Nov 5, 2025	17.96	18.27	17.96	18.15	18.11	-0.06%	8,467
Nov 4, 2025	18.21	18.21	18.12	18.17	18.13	-0.14%	7,268
Nov 3, 2025	18.23	18.25	18.15	18.19	18.15	-0.21%	4,539
Oct 31, 2025	17.98	18.26	17.98	18.23	18.19	0.51%	11,003
Oct 30, 2025	18.23	18.29	18.14	18.14	18.10	-1.23%	4,671
Oct 29, 2025	18.44	18.44	18.29	18.36	18.28	-0.51%	4,774
Oct 28, 2025	18.40	18.48	18.40	18.46	18.37	-0.03%	1,786
Oct 27, 2025	18.50	18.53	18.36	18.46	18.38	0.41%	3,739
Oct 24, 2025	18.58	18.58	18.35	18.39	18.30	0.22%	12,984
Oct 23, 2025	18.25	18.42	18.25	18.35	18.26	0.30%	9,358
Oct 22, 2025	18.50	18.50	18.24	18.29	18.21	-0.33%	3,853
Oct 21, 2025	18.26	18.44	18.26	18.35	18.27	0.19%	16,834
Oct 20, 2025	18.13	18.32	18.13	18.32	18.23	0.66%	934
Oct 17, 2025	18.18	18.21	18.07	18.20	18.12	0.28%	12,950
Oct 16, 2025	18.18	18.26	18.11	18.15	18.07	-0.74%	1,766
Oct 15, 2025	18.25	18.38	18.23	18.28	18.16	0.69%	11,756
Oct 14, 2025	18.05	18.21	18.05	18.15	18.03	0.16%	2,504
Oct 13, 2025	18.02	18.19	18.00	18.13	18.01	0.50%	14,907
Oct 10, 2025	18.25	18.25	18.00	18.04	17.92	-0.28%	3,095
Oct 9, 2025	19.00	19.00	18.08	18.09	17.97	-1.04%	9,293
Oct 8, 2025	18.23	18.32	18.21	18.28	18.16	-0.22%	3,152
Oct 7, 2025	18.25	18.41	18.24	18.32	18.20	-0.25%	10,656
Oct 6, 2025	18.27	18.45	18.27	18.36	18.24	-0.60%	12,053
Oct 3, 2025	18.49	18.49	18.42	18.47	18.35	-0.03%	4,338
Oct 2, 2025	18.39	18.55	18.39	18.48	18.35	-0.43%	5,809
Oct 1, 2025	18.48	18.59	18.36	18.56	18.43	0.51%	4,127
Sep 30, 2025	18.45	18.57	18.41	18.46	18.34	-0.67%	6,775
Sep 29, 2025	18.57	18.59	18.45	18.59	18.46	-0.01%	6,725
Sep 26, 2025	18.57	18.62	18.52	18.59	18.42	0.19%	14,239
Sep 25, 2025	18.33	18.72	18.33	18.55	18.39	-0.03%	11,245
Sep 24, 2025	18.61	18.66	18.51	18.56	18.39	-0.48%	6,821
Sep 23, 2025	18.75	18.76	18.59	18.65	18.48	-0.35%	8,241
Sep 22, 2025	18.95	18.95	18.67	18.71	18.55	-0.45%	7,741
Sep 19, 2025	18.84	18.86	18.72	18.80	18.63	0.45%	30,740
Sep 18, 2025	18.70	18.84	18.70	18.71	18.55	-0.58%	8,347
Sep 17, 2025	18.60	18.87	18.60	18.82	18.66	0.35%	16,344
Sep 16, 2025	18.98	18.98	18.76	18.76	18.59	-0.40%	2,502