FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	17.60	17.72	17.57	17.67	17.67	-0.56%	7,497
Apr 29, 2025	17.72	17.78	17.72	17.77	17.77	-0.34%	916
Apr 28, 2025	17.79	17.85	17.75	17.83	17.79	0.25%	6,942
Apr 25, 2025	17.72	17.81	17.72	17.79	17.75	0.08%	2,844
Apr 24, 2025	17.74	17.80	17.70	17.77	17.73	0.45%	6,089
Apr 23, 2025	17.85	17.85	17.60	17.69	17.65	0.97%	2,742
Apr 22, 2025	17.46	17.53	17.44	17.52	17.48	1.13%	9,592
Apr 21, 2025	17.70	17.70	17.30	17.33	17.29	-1.11%	4,646
Apr 17, 2025	17.57	17.57	17.52	17.52	17.48	0.81%	255
Apr 16, 2025	17.42	17.46	17.31	17.38	17.34	0.14%	10,225
Apr 15, 2025	17.11	17.40	17.11	17.36	17.32	0.20%	9,930
Apr 14, 2025	16.85	17.39	16.85	17.32	17.24	1.32%	21,149
Apr 11, 2025	17.12	17.12	17.06	17.10	17.02	-0.55%	3,836
Apr 10, 2025	17.42	17.42	16.97	17.19	17.11	-1.89%	18,865
Apr 9, 2025	16.96	17.52	16.94	17.52	17.44	3.31%	7,854
Apr 8, 2025	17.27	17.47	16.88	16.96	16.88	-0.74%	14,917
Apr 7, 2025	17.13	17.39	17.06	17.09	17.01	-2.42%	6,494
Apr 4, 2025	17.69	17.69	17.46	17.51	17.43	-2.10%	10,617
Apr 3, 2025	18.09	18.10	17.88	17.89	17.80	-1.49%	3,541
Apr 2, 2025	18.11	18.18	18.11	18.16	18.07	0.25%	6,453
Apr 1, 2025	18.00	18.22	18.00	18.11	18.03	-0.11%	4,089
Mar 31, 2025	18.07	18.13	18.04	18.13	18.05	0.17%	7,536
Mar 28, 2025	18.45	18.45	18.08	18.10	18.02	-0.71%	9,796
Mar 27, 2025	18.14	18.25	18.12	18.23	18.15	0.11%	7,437
Mar 26, 2025	18.31	18.32	18.17	18.21	18.09	-0.76%	3,372
Mar 25, 2025	18.65	18.65	18.32	18.35	18.23	0.27%	7,650
Mar 24, 2025	18.30	18.34	18.20	18.30	18.18	0.05%	3,652
Mar 21, 2025	18.30	18.33	18.29	18.29	18.17	-0.22%	6,258
Mar 20, 2025	18.30	18.36	18.30	18.33	18.21	0.22%	1,985
Mar 19, 2025	18.31	18.31	18.25	18.29	18.17	0.22%	7,004
Mar 18, 2025	18.30	18.30	18.21	18.25	18.13	-0.16%	15,443
Mar 17, 2025	18.25	18.28	18.19	18.28	18.16	0.61%	7,759
Mar 14, 2025	18.15	18.20	18.13	18.17	18.05	0.55%	7,272
Mar 13, 2025	18.28	18.28	18.04	18.07	17.95	-0.40%	10,038
Mar 12, 2025	18.02	18.19	18.02	18.14	17.98	0.12%	14,570
Mar 11, 2025	18.18	18.18	18.12	18.12	17.96	-0.60%	4,019
Mar 10, 2025	18.48	18.48	18.22	18.23	18.07	-0.53%	8,809
Mar 7, 2025	18.33	18.36	18.28	18.33	18.17	0.23%	4,459
Mar 6, 2025	18.42	18.45	18.25	18.29	18.13	-0.82%	11,744
Mar 5, 2025	18.46	18.46	18.37	18.44	18.28	-0.09%	1,044
Mar 4, 2025	18.41	18.55	18.41	18.46	18.29	-0.51%	17,451
Mar 3, 2025	18.70	18.70	18.55	18.55	18.39	-0.36%	14,275
Feb 28, 2025	18.68	18.68	18.47	18.62	18.45	0.15%	2,821
Feb 27, 2025	18.60	18.67	18.56	18.59	18.42	0.19%	1,307
Feb 26, 2025	18.68	18.68	18.53	18.56	18.35	-0.35%	18,182
Feb 25, 2025	18.56	18.67	18.54	18.62	18.41	0.24%	22,368
Feb 24, 2025	18.58	18.59	18.57	18.58	18.37	0.51%	3,475
Feb 21, 2025	18.56	18.57	18.48	18.48	18.28	-0.16%	11,490
Feb 20, 2025	18.55	18.57	18.51	18.51	18.31	-0.17%	1,205
Feb 19, 2025	18.52	18.54	18.52	18.54	18.34	-	2,340