FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	18.33	18.42	18.31	18.39	18.39	0.46%	9,636
Dec 19, 2024	18.35	18.35	18.29	18.31	18.31	-0.51%	4,153
Dec 18, 2024	18.61	18.69	18.40	18.40	18.40	-0.87%	6,873
Dec 17, 2024	18.61	18.62	18.56	18.56	18.56	-0.32%	6,804
Dec 16, 2024	18.68	18.68	18.51	18.62	18.62	-0.48%	5,936
Dec 13, 2024	18.85	18.85	18.67	18.71	18.71	-0.03%	3,087
Dec 12, 2024	18.80	18.80	18.66	18.72	18.72	-0.40%	10,097
Dec 11, 2024	18.80	18.84	18.78	18.79	18.79	-0.21%	2,818
Dec 10, 2024	19.15	19.15	18.77	18.83	18.79	-0.10%	12,586
Dec 9, 2024	18.87	18.89	18.81	18.85	18.81	-0.06%	10,473
Dec 6, 2024	18.84	18.90	18.82	18.86	18.82	0.16%	9,523
Dec 5, 2024	18.81	18.85	18.76	18.83	18.79	0.27%	11,715
Dec 4, 2024	18.56	18.80	18.56	18.78	18.74	-0.01%	9,575
Dec 3, 2024	18.87	18.87	18.74	18.78	18.74	-0.21%	48,604
Dec 2, 2024	18.82	18.84	18.82	18.82	18.78	-0.53%	2,530
Nov 29, 2024	18.92	18.92	18.92	18.92	18.88	0.64%	706
Nov 27, 2024	18.83	18.85	18.77	18.80	18.76	0.37%	28,904
Nov 26, 2024	18.96	18.96	18.73	18.73	18.69	-0.79%	3,822
Nov 25, 2024	18.89	18.94	18.85	18.88	18.80	0.43%	4,061
Nov 22, 2024	18.80	18.84	18.76	18.80	18.72	0.27%	10,721
Nov 21, 2024	18.73	18.79	18.68	18.75	18.67	0.54%	3,487
Nov 20, 2024	18.63	18.76	18.63	18.65	18.57	-0.72%	5,268
Nov 19, 2024	18.71	18.88	18.71	18.79	18.71	0.40%	10,244
Nov 18, 2024	18.84	18.84	18.71	18.71	18.63	0.16%	5,221
Nov 15, 2024	18.68	18.70	18.67	18.68	18.60	-0.11%	7,911
Nov 14, 2024	18.75	18.75	18.70	18.70	18.62	-0.48%	1,282
Nov 13, 2024	18.82	18.82	18.77	18.79	18.71	0.05%	2,947
Nov 12, 2024	18.89	18.89	18.78	18.78	18.70	-0.95%	5,484
Nov 11, 2024	19.15	19.15	18.92	18.96	18.84	-0.37%	2,744
Nov 8, 2024	18.94	19.06	18.94	19.03	18.91	0.78%	14,483
Nov 7, 2024	18.88	18.89	18.86	18.88	18.76	0.33%	1,515
Nov 6, 2024	18.84	18.95	18.78	18.82	18.70	-0.21%	7,802
Nov 5, 2024	18.67	18.86	18.65	18.86	18.74	0.47%	4,017
Nov 4, 2024	18.80	18.80	18.72	18.77	18.65	0.38%	4,119
Nov 1, 2024	18.72	18.82	18.70	18.70	18.58	-0.68%	2,653
Oct 31, 2024	18.92	18.92	18.77	18.83	18.71	-0.28%	2,470
Oct 30, 2024	18.81	18.93	18.81	18.88	18.76	-0.16%	1,722
Oct 29, 2024	18.85	18.95	18.83	18.91	18.79	-0.59%	8,395
Oct 28, 2024	19.00	19.04	18.97	19.02	18.90	0.25%	5,400
Oct 25, 2024	19.01	19.09	18.97	18.97	18.85	-0.66%	2,631
Oct 24, 2024	19.09	19.10	19.02	19.10	18.94	0.48%	9,569
Oct 23, 2024	19.01	19.11	19.00	19.01	18.85	-0.90%	5,728
Oct 22, 2024	19.21	19.21	19.08	19.18	19.02	0.13%	4,246
Oct 21, 2024	19.55	19.55	19.13	19.16	18.99	-0.65%	11,120
Oct 18, 2024	19.33	19.33	19.24	19.28	19.12	-0.34%	4,117
Oct 17, 2024	19.24	19.42	19.24	19.35	19.18	0.23%	9,384
Oct 16, 2024	19.24	19.33	19.24	19.30	19.14	0.40%	4,437
Oct 15, 2024	19.20	19.30	19.19	19.22	19.06	0.52%	4,904
Oct 14, 2024	19.16	19.16	19.05	19.13	18.96	0.18%	11,980
Oct 11, 2024	18.92	19.09	18.92	19.09	18.93	0.13%	4,270
Oct 10, 2024	18.91	19.07	18.91	19.07	18.87	-0.23%	7,793
Oct 9, 2024	19.02	19.15	19.02	19.11	18.91	-0.12%	4,830
Oct 8, 2024	19.02	19.13	19.02	19.13	18.93	0.26%	15,801
Oct 7, 2024	19.14	19.14	19.05	19.08	18.88	-0.68%	810
Oct 4, 2024	19.25	19.25	19.15	19.21	19.01	-0.10%	8,380
Oct 3, 2024	19.23	19.23	19.23	19.23	19.03	0.09%	758
Oct 2, 2024	19.16	19.27	19.13	19.21	19.01	0.25%	15,790
Oct 1, 2024	19.18	19.19	19.13	19.17	18.96	-0.03%	1,864
Sep 30, 2024	19.31	19.31	19.15	19.17	18.97	-0.69%	4,208
Sep 27, 2024	19.54	19.57	19.29	19.30	19.10	0.23%	9,155
Sep 26, 2024	19.27	19.31	19.22	19.26	19.06	0.10%	4,362
Sep 25, 2024	19.22	19.27	19.20	19.24	19.04	-0.52%	3,464
Sep 24, 2024	19.51	19.51	19.28	19.34	19.10	0.10%	12,893
Sep 23, 2024	19.32	19.38	19.28	19.32	19.08	0.10%	8,877
Sep 20, 2024	19.29	19.32	19.23	19.30	19.06	0.26%	10,400
Sep 19, 2024	19.20	19.31	19.20	19.25	19.01	-0.28%	63,543
Sep 18, 2024	19.27	19.37	19.21	19.31	19.06	0.29%	18,446
Sep 17, 2024	19.21	19.30	19.21	19.25	19.01	-0.32%	5,596
Sep 16, 2024	19.25	19.31	19.21	19.31	19.07	-0.10%	7,252
Sep 13, 2024	19.12	19.33	19.12	19.33	19.09	1.42%	7,433
Sep 12, 2024	18.89	19.09	18.89	19.06	18.82	-	2,407
Sep 11, 2024	19.15	19.15	18.90	19.06	18.82	-0.14%	6,348
Sep 10, 2024	19.03	19.09	19.00	19.09	18.81	-0.25%	8,358
Sep 9, 2024	19.07	19.18	19.07	19.14	18.86	0.47%	6,198
Sep 6, 2024	19.19	19.19	18.97	19.05	18.77	-0.02%	12,484
Sep 5, 2024	19.07	19.07	19.05	19.05	18.77	0.18%	4,792
Sep 4, 2024	18.93	19.04	18.93	19.02	18.74	0.77%	10,462
Sep 3, 2024	19.10	19.10	18.87	18.87	18.59	-0.36%	954
Aug 30, 2024	18.92	18.94	18.92	18.94	18.66	-0.01%	608
Aug 29, 2024	18.96	18.96	18.91	18.94	18.66	0.55%	12,350
Aug 28, 2024	18.70	18.91	18.70	18.84	18.56	0.14%	539
Aug 27, 2024	18.89	18.91	18.75	18.81	18.53	-0.32%	9,568
Aug 26, 2024	18.90	18.91	18.86	18.87	18.59	-0.26%	2,766
Aug 23, 2024	18.95	18.95	18.83	18.92	18.60	0.40%	4,339
Aug 22, 2024	18.71	18.88	18.71	18.85	18.53	0.16%	2,368
Aug 21, 2024	18.77	18.82	18.71	18.82	18.50	0.61%	5,285
Aug 20, 2024	18.81	18.81	18.68	18.70	18.39	-0.58%	3,439
Aug 19, 2024	18.54	18.89	18.54	18.81	18.50	0.88%	9,431
Aug 16, 2024	18.61	18.70	18.61	18.65	18.33	0.38%	10,741
Aug 15, 2024	18.50	18.59	18.50	18.58	18.27	0.20%	2,112
Aug 14, 2024	18.50	18.57	18.50	18.54	18.23	0.36%	5,113
Aug 13, 2024	18.50	18.50	18.45	18.47	18.16	0.30%	7,100
Aug 12, 2024	18.34	18.44	18.34	18.42	18.11	-0.35%	4,341
Aug 9, 2024	18.56	18.56	18.47	18.48	18.13	0.11%	1,814
Aug 8, 2024	18.49	18.49	18.39	18.46	18.11	0.44%	8,059
Aug 7, 2024	18.42	18.55	18.36	18.38	18.03	-0.39%	8,166
Aug 6, 2024	18.20	18.47	18.20	18.45	18.10	1.78%	11,653
Aug 5, 2024	18.40	18.40	18.13	18.13	17.79	-2.45%	2,304
Aug 2, 2024	18.51	18.67	18.46	18.59	18.23	-0.16%	10,396
Aug 1, 2024	18.60	18.62	18.60	18.62	18.26	-0.01%	335