FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.56	18.57	18.48	18.48	18.48	-0.16%	11,490
Feb 20, 2025	18.55	18.57	18.51	18.51	18.51	-0.17%	1,205
Feb 19, 2025	18.52	18.54	18.52	18.54	18.54	-	2,340
Feb 18, 2025	18.50	18.59	18.47	18.54	18.54	-0.32%	8,346
Feb 14, 2025	18.57	18.66	18.56	18.60	18.60	0.88%	5,912
Feb 13, 2025	18.47	18.47	18.42	18.44	18.44	0.50%	9,404
Feb 12, 2025	18.35	18.38	18.34	18.35	18.31	-0.41%	6,103
Feb 11, 2025	18.41	18.43	18.36	18.43	18.39	0.41%	8,211
Feb 10, 2025	18.48	18.48	18.33	18.35	18.31	-0.16%	7,385
Feb 7, 2025	18.48	18.48	18.32	18.38	18.34	-0.29%	4,934
Feb 6, 2025	18.45	18.47	18.36	18.43	18.39	-0.06%	8,811
Feb 5, 2025	18.44	18.47	18.44	18.45	18.41	0.70%	1,335
Feb 4, 2025	18.39	18.43	18.29	18.32	18.28	-0.10%	53,288
Feb 3, 2025	18.20	18.42	18.16	18.33	18.29	-0.80%	9,952
Jan 31, 2025	18.60	18.60	18.48	18.48	18.44	0.44%	1,618
Jan 30, 2025	18.45	18.48	18.33	18.40	18.36	0.22%	14,334
Jan 29, 2025	18.39	18.53	18.35	18.36	18.28	-1.26%	5,398
Jan 28, 2025	18.62	18.62	18.56	18.60	18.52	0.43%	614
Jan 27, 2025	18.26	18.58	18.26	18.52	18.44	0.65%	13,148
Jan 24, 2025	18.46	18.47	18.38	18.40	18.32	0.14%	1,706
Jan 23, 2025	18.38	18.43	18.31	18.37	18.29	-0.32%	13,310
Jan 22, 2025	18.45	18.51	18.38	18.43	18.35	0.15%	8,622
Jan 21, 2025	18.42	18.42	18.32	18.40	18.32	0.32%	12,014
Jan 17, 2025	18.42	18.42	18.33	18.34	18.26	0.21%	7,050
Jan 16, 2025	18.29	18.31	18.22	18.31	18.23	0.05%	7,831
Jan 15, 2025	18.27	18.30	18.26	18.30	18.18	1.08%	2,136
Jan 14, 2025	18.08	18.10	18.04	18.10	17.98	1.63%	6,478
Jan 13, 2025	17.92	17.95	17.78	17.81	17.69	-0.75%	9,256
Jan 10, 2025	18.01	18.15	17.84	17.94	17.83	-1.08%	15,841
Jan 8, 2025	18.17	18.17	18.05	18.14	18.02	-0.25%	12,696
Jan 7, 2025	18.90	18.90	18.16	18.19	18.07	-0.70%	6,399
Jan 6, 2025	18.34	18.34	18.24	18.31	18.20	-0.36%	6,852
Jan 3, 2025	18.17	18.46	18.17	18.38	18.26	0.46%	19,476
Jan 2, 2025	18.32	18.35	18.27	18.30	18.18	0.87%	4,181
Dec 31, 2024	18.13	18.14	18.11	18.14	18.02	0.32%	5,628
Dec 30, 2024	18.06	18.09	18.02	18.08	17.96	0.14%	5,788
Dec 27, 2024	18.02	18.14	18.01	18.06	17.94	-0.50%	14,697
Dec 26, 2024	18.17	18.18	18.11	18.15	18.03	0.06%	2,164
Dec 24, 2024	18.00	18.14	18.00	18.13	18.02	-1.21%	8,610
Dec 23, 2024	18.56	18.56	18.32	18.36	17.94	-0.20%	2,065
Dec 20, 2024	18.33	18.42	18.31	18.39	17.98	0.46%	9,636
Dec 19, 2024	18.35	18.35	18.29	18.31	17.90	-0.51%	4,153
Dec 18, 2024	18.61	18.69	18.40	18.40	17.99	-0.87%	6,873
Dec 17, 2024	18.61	18.62	18.56	18.56	18.14	-0.32%	6,804
Dec 16, 2024	18.68	18.68	18.51	18.62	18.20	-0.48%	5,936
Dec 13, 2024	18.85	18.85	18.67	18.71	18.29	-0.03%	3,087
Dec 12, 2024	18.80	18.80	18.66	18.72	18.30	-0.40%	10,097
Dec 11, 2024	18.80	18.84	18.78	18.79	18.37	-0.21%	2,818
Dec 10, 2024	19.15	19.15	18.77	18.83	18.37	-0.10%	12,586
Dec 9, 2024	18.87	18.89	18.81	18.85	18.39	-0.06%	10,473
Dec 6, 2024	18.84	18.90	18.82	18.86	18.40	0.16%	9,523
Dec 5, 2024	18.81	18.85	18.76	18.83	18.37	0.27%	11,715
Dec 4, 2024	18.56	18.80	18.56	18.78	18.32	-0.01%	9,575
Dec 3, 2024	18.87	18.87	18.74	18.78	18.32	-0.21%	48,604
Dec 2, 2024	18.82	18.84	18.82	18.82	18.36	-0.53%	2,530
Nov 29, 2024	18.92	18.92	18.92	18.92	18.46	0.64%	706
Nov 27, 2024	18.83	18.85	18.77	18.80	18.34	0.37%	28,904
Nov 26, 2024	18.96	18.96	18.73	18.73	18.27	-0.79%	3,822
Nov 25, 2024	18.89	18.94	18.85	18.88	18.38	0.43%	4,061
Nov 22, 2024	18.80	18.84	18.76	18.80	18.30	0.27%	10,721
Nov 21, 2024	18.73	18.79	18.68	18.75	18.25	0.54%	3,487
Nov 20, 2024	18.63	18.76	18.63	18.65	18.15	-0.72%	5,268
Nov 19, 2024	18.71	18.88	18.71	18.79	18.29	0.40%	10,244
Nov 18, 2024	18.84	18.84	18.71	18.71	18.21	0.16%	5,221
Nov 15, 2024	18.68	18.70	18.67	18.68	18.18	-0.11%	7,911
Nov 14, 2024	18.75	18.75	18.70	18.70	18.20	-0.48%	1,282
Nov 13, 2024	18.82	18.82	18.77	18.79	18.29	0.05%	2,947
Nov 12, 2024	18.89	18.89	18.78	18.78	18.28	-0.95%	5,484
Nov 11, 2024	19.15	19.15	18.92	18.96	18.42	-0.37%	2,744
Nov 8, 2024	18.94	19.06	18.94	19.03	18.48	0.78%	14,483
Nov 7, 2024	18.88	18.89	18.86	18.88	18.34	0.33%	1,515
Nov 6, 2024	18.84	18.95	18.78	18.82	18.28	-0.21%	7,802
Nov 5, 2024	18.67	18.86	18.65	18.86	18.32	0.47%	4,017
Nov 4, 2024	18.80	18.80	18.72	18.77	18.23	0.38%	4,119
Nov 1, 2024	18.72	18.82	18.70	18.70	18.16	-0.68%	2,653
Oct 31, 2024	18.92	18.92	18.77	18.83	18.29	-0.28%	2,470
Oct 30, 2024	18.81	18.93	18.81	18.88	18.34	-0.16%	1,722
Oct 29, 2024	18.85	18.95	18.83	18.91	18.37	-0.59%	8,395
Oct 28, 2024	19.00	19.04	18.97	19.02	18.48	0.25%	5,400
Oct 25, 2024	19.01	19.09	18.97	18.97	18.43	-0.66%	2,631
Oct 24, 2024	19.09	19.10	19.02	19.10	18.51	0.48%	9,569
Oct 23, 2024	19.01	19.11	19.00	19.01	18.42	-0.90%	5,728
Oct 22, 2024	19.21	19.21	19.08	19.18	18.59	0.13%	4,246
Oct 21, 2024	19.55	19.55	19.13	19.16	18.57	-0.65%	11,120
Oct 18, 2024	19.33	19.33	19.24	19.28	18.69	-0.34%	4,117
Oct 17, 2024	19.24	19.42	19.24	19.35	18.75	0.23%	9,384
Oct 16, 2024	19.24	19.33	19.24	19.30	18.71	0.40%	4,437
Oct 15, 2024	19.20	19.30	19.19	19.22	18.63	0.52%	4,904
Oct 14, 2024	19.16	19.16	19.05	19.13	18.54	0.18%	11,980
Oct 11, 2024	18.92	19.09	18.92	19.09	18.50	0.13%	4,270
Oct 10, 2024	18.91	19.07	18.91	19.07	18.44	-0.23%	7,793
Oct 9, 2024	19.02	19.15	19.02	19.11	18.48	-0.12%	4,830
Oct 8, 2024	19.02	19.13	19.02	19.13	18.50	0.26%	15,801
Oct 7, 2024	19.14	19.14	19.05	19.08	18.46	-0.68%	810
Oct 4, 2024	19.25	19.25	19.15	19.21	18.58	-0.10%	8,380
Oct 3, 2024	19.23	19.23	19.23	19.23	18.60	0.09%	758
Oct 2, 2024	19.16	19.27	19.13	19.21	18.58	0.25%	15,790
Oct 1, 2024	19.18	19.19	19.13	19.17	18.54	-0.03%	1,864
Sep 30, 2024	19.31	19.31	19.15	19.17	18.54	-0.69%	4,208
Sep 27, 2024	19.54	19.57	19.29	19.30	18.67	0.23%	9,155