FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	18.25	18.41	18.24	18.32	18.32	-0.25%	10,656
Oct 6, 2025	18.27	18.45	18.27	18.36	18.36	-0.60%	12,053
Oct 3, 2025	18.49	18.49	18.42	18.47	18.47	-0.03%	4,338
Oct 2, 2025	18.39	18.55	18.39	18.48	18.48	-0.43%	5,809
Oct 1, 2025	18.48	18.59	18.36	18.56	18.56	0.51%	4,127
Sep 30, 2025	18.45	18.57	18.41	18.46	18.46	-0.67%	6,775
Sep 29, 2025	18.57	18.59	18.45	18.59	18.59	-0.01%	6,725
Sep 26, 2025	18.57	18.62	18.52	18.59	18.55	0.19%	14,239
Sep 25, 2025	18.33	18.72	18.33	18.55	18.51	-0.03%	11,245
Sep 24, 2025	18.61	18.66	18.51	18.56	18.52	-0.48%	6,821
Sep 23, 2025	18.75	18.76	18.59	18.65	18.61	-0.35%	8,241
Sep 22, 2025	18.95	18.95	18.67	18.71	18.67	-0.45%	7,741
Sep 19, 2025	18.84	18.86	18.72	18.80	18.76	0.45%	30,740
Sep 18, 2025	18.70	18.84	18.70	18.71	18.67	-0.58%	8,347
Sep 17, 2025	18.60	18.87	18.60	18.82	18.78	0.35%	16,344
Sep 16, 2025	18.98	18.98	18.76	18.76	18.72	-0.40%	2,502
Sep 15, 2025	18.80	18.89	18.77	18.83	18.79	-0.19%	10,188
Sep 12, 2025	18.67	18.91	18.67	18.87	18.79	0.21%	5,204
Sep 11, 2025	18.90	18.90	18.81	18.83	18.75	0.14%	10,848
Sep 10, 2025	18.83	18.83	18.72	18.80	18.72	-	969
Sep 9, 2025	18.82	18.84	18.75	18.80	18.72	-	4,199
Sep 8, 2025	18.73	18.84	18.73	18.80	18.72	0.29%	2,168
Sep 5, 2025	18.80	18.80	18.69	18.75	18.67	0.54%	7,950
Sep 4, 2025	18.51	18.69	18.51	18.65	18.57	0.49%	3,741
Sep 3, 2025	18.58	18.63	18.56	18.56	18.48	0.11%	5,111
Sep 2, 2025	18.59	18.59	18.52	18.54	18.46	-0.42%	7,152
Aug 29, 2025	18.59	18.65	18.58	18.61	18.53	0.02%	7,424
Aug 28, 2025	18.58	18.61	18.58	18.61	18.53	-0.04%	3,528
Aug 27, 2025	18.30	18.65	18.30	18.62	18.50	0.17%	9,910
Aug 26, 2025	18.59	18.61	18.57	18.59	18.47	-0.05%	2,225
Aug 25, 2025	18.61	18.62	18.55	18.60	18.48	-0.12%	6,759
Aug 22, 2025	18.59	18.67	18.51	18.62	18.50	0.85%	3,999
Aug 21, 2025	18.48	18.52	18.39	18.46	18.34	-0.31%	4,666
Aug 20, 2025	18.53	18.53	18.47	18.52	18.40	0.15%	5,201
Aug 19, 2025	18.47	18.49	18.42	18.49	18.37	0.46%	7,670
Aug 18, 2025	18.32	18.46	18.32	18.41	18.29	-0.49%	15,125
Aug 15, 2025	18.48	18.51	18.37	18.50	18.38	0.52%	8,161
Aug 14, 2025	18.27	18.49	18.27	18.40	18.28	-0.62%	5,391
Aug 13, 2025	18.49	18.54	18.45	18.52	18.36	0.51%	4,623
Aug 12, 2025	18.42	18.54	18.30	18.42	18.26	0.52%	25,147
Aug 11, 2025	18.30	18.39	18.25	18.33	18.17	-0.04%	11,739
Aug 8, 2025	18.37	18.41	18.31	18.33	18.18	-0.18%	9,221
Aug 7, 2025	18.37	18.46	18.29	18.37	18.21	-0.08%	8,183
Aug 6, 2025	18.45	18.51	18.37	18.38	18.22	-0.11%	3,475
Aug 5, 2025	18.41	18.48	18.27	18.40	18.24	0.44%	3,217
Aug 4, 2025	18.29	18.39	18.26	18.32	18.16	0.50%	4,245
Aug 1, 2025	18.00	18.29	18.00	18.23	18.07	-0.25%	13,970
Jul 31, 2025	18.13	18.33	18.13	18.27	18.12	-0.33%	3,407
Jul 30, 2025	18.34	18.37	18.23	18.34	18.18	0.33%	7,774
Jul 29, 2025	18.29	18.35	18.20	18.28	18.12	0.19%	11,870