FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	18.92	18.92	18.77	18.83	18.83	-0.28%	2,470
Oct 30, 2024	18.81	18.93	18.81	18.88	18.88	-0.16%	1,722
Oct 29, 2024	18.85	18.95	18.83	18.91	18.91	-0.59%	8,395
Oct 28, 2024	19.00	19.04	18.97	19.02	19.02	0.25%	5,400
Oct 25, 2024	19.01	19.09	18.97	18.97	18.97	-0.66%	2,631
Oct 24, 2024	19.09	19.10	19.02	19.10	19.06	0.48%	9,569
Oct 23, 2024	19.01	19.11	19.00	19.01	18.97	-0.90%	5,728
Oct 22, 2024	19.21	19.21	19.08	19.18	19.14	0.13%	4,246
Oct 21, 2024	19.55	19.55	19.13	19.16	19.11	-0.65%	11,120
Oct 18, 2024	19.33	19.33	19.24	19.28	19.28	-0.34%	4,117
Oct 17, 2024	19.24	19.42	19.24	19.35	19.34	0.23%	9,384
Oct 16, 2024	19.24	19.33	19.24	19.30	19.30	0.40%	4,437
Oct 15, 2024	19.20	19.30	19.19	19.22	19.22	0.52%	4,904
Oct 14, 2024	19.16	19.16	19.05	19.13	19.13	0.18%	11,980
Oct 11, 2024	18.92	19.09	18.92	19.09	19.09	0.13%	4,270
Oct 10, 2024	18.91	19.07	18.91	19.07	19.02	-0.23%	7,793
Oct 9, 2024	19.02	19.15	19.02	19.11	19.07	-0.12%	4,830
Oct 8, 2024	19.02	19.13	19.02	19.13	19.09	0.26%	15,801
Oct 7, 2024	19.14	19.14	19.05	19.08	19.04	-0.68%	810
Oct 4, 2024	19.25	19.25	19.15	19.21	19.21	-0.10%	8,380
Oct 3, 2024	19.23	19.23	19.23	19.23	19.23	0.09%	758
Oct 2, 2024	19.13	19.27	19.13	19.21	19.21	0.25%	23,389
Oct 1, 2024	19.18	19.19	19.13	19.17	19.17	-0.03%	1,864
Sep 30, 2024	19.31	19.31	19.15	19.17	19.17	-0.69%	4,208
Sep 27, 2024	19.54	19.57	19.29	19.30	19.30	0.23%	9,200
Sep 26, 2024	19.27	19.31	19.22	19.26	19.26	0.10%	5,295
Sep 25, 2024	19.22	19.27	19.20	19.24	19.24	-0.52%	3,500
Sep 24, 2024	19.51	19.51	19.28	19.34	19.30	0.10%	12,900
Sep 23, 2024	19.32	19.38	19.28	19.32	19.28	0.10%	8,900
Sep 20, 2024	19.29	19.32	19.23	19.30	19.26	0.26%	10,400
Sep 19, 2024	19.20	19.31	19.20	19.25	19.21	-0.28%	63,543
Sep 18, 2024	19.27	19.37	19.21	19.31	19.31	0.29%	19,748
Sep 17, 2024	19.21	19.30	19.21	19.25	19.25	-0.32%	6,766
Sep 16, 2024	19.25	19.31	19.21	19.31	19.31	-0.10%	8,444
Sep 13, 2024	19.12	19.33	19.12	19.33	19.33	1.42%	7,433
Sep 12, 2024	18.89	19.09	18.89	19.06	19.06	-	2,407
Sep 11, 2024	19.15	19.15	18.90	19.06	19.06	-0.14%	6,348
Sep 10, 2024	19.03	19.09	19.00	19.09	19.05	-0.25%	8,666
Sep 9, 2024	19.07	19.18	19.07	19.14	19.09	0.47%	6,198
Sep 6, 2024	19.19	19.19	18.97	19.05	19.01	-0.02%	12,484
Sep 5, 2024	19.07	19.07	19.05	19.05	19.01	0.18%	4,792
Sep 4, 2024	18.93	19.04	18.93	19.02	19.01	0.77%	10,462
Sep 3, 2024	19.10	19.10	18.87	18.87	18.87	-0.36%	954
Aug 30, 2024	18.92	18.94	18.92	18.94	18.94	-0.01%	608
Aug 29, 2024	18.96	18.96	18.91	18.94	18.94	0.55%	12,350
Aug 28, 2024	18.70	18.91	18.70	18.84	18.84	0.14%	539
Aug 27, 2024	18.89	18.91	18.75	18.81	18.81	-0.32%	9,600
Aug 26, 2024	18.90	18.91	18.86	18.87	18.87	-0.26%	2,800
Aug 23, 2024	18.95	18.95	18.83	18.92	18.88	0.40%	4,339
Aug 22, 2024	18.71	18.88	18.71	18.85	18.81	0.16%	2,400
Aug 21, 2024	18.77	18.82	18.71	18.82	18.78	0.61%	5,300
Aug 20, 2024	18.81	18.81	18.68	18.70	18.66	-0.58%	3,400
Aug 19, 2024	18.54	18.89	18.54	18.81	18.77	0.86%	9,400
Aug 16, 2024	18.61	18.70	18.61	18.65	18.61	0.38%	10,700
Aug 15, 2024	18.50	18.59	18.50	18.58	18.54	0.22%	2,100
Aug 14, 2024	18.50	18.57	18.50	18.54	18.50	0.38%	5,100
Aug 13, 2024	18.50	18.50	18.45	18.47	18.43	0.27%	7,100
Aug 12, 2024	18.34	18.44	18.34	18.42	18.38	-0.32%	4,300
Aug 9, 2024	18.56	18.56	18.47	18.48	18.40	0.11%	1,800
Aug 8, 2024	18.49	18.49	18.39	18.46	18.38	0.44%	8,100
Aug 7, 2024	18.42	18.55	18.36	18.38	18.30	-0.38%	8,200
Aug 6, 2024	18.20	18.47	18.20	18.45	18.37	1.77%	11,700
Aug 5, 2024	18.40	18.40	18.13	18.13	18.05	-2.42%	2,300
Aug 2, 2024	18.51	18.67	18.46	18.58	18.51	-0.16%	10,400
Aug 1, 2024	18.60	18.61	18.60	18.61	18.54	-0.05%	300
Jul 31, 2024	18.64	18.64	18.62	18.62	18.54	0.05%	1,000
Jul 30, 2024	18.61	18.62	18.54	18.61	18.53	0.05%	7,900
Jul 29, 2024	18.55	18.64	18.55	18.60	18.52	-0.32%	2,000
Jul 26, 2024	18.61	18.66	18.59	18.66	18.58	0.59%	3,600
Jul 25, 2024	18.52	18.58	18.50	18.55	18.47	-	3,500
Jul 24, 2024	18.69	18.69	18.55	18.55	18.43	-1.07%	10,600
Jul 23, 2024	18.74	18.78	18.67	18.75	18.62	-0.11%	8,400
Jul 22, 2024	18.73	18.79	18.66	18.77	18.65	0.75%	12,900
Jul 19, 2024	18.65	18.65	18.62	18.63	18.51	-0.37%	2,600
Jul 18, 2024	18.76	18.79	18.70	18.70	18.58	-0.48%	2,300
Jul 17, 2024	18.55	18.82	18.55	18.79	18.67	0.16%	12,300
Jul 16, 2024	18.70	18.76	18.70	18.76	18.64	0.37%	500
Jul 15, 2024	18.72	18.75	18.64	18.69	18.57	-0.27%	7,700
Jul 12, 2024	18.80	18.95	18.73	18.74	18.62	0.48%	16,100
Jul 11, 2024	18.59	18.65	18.59	18.65	18.53	0.54%	3,800
Jul 10, 2024	18.43	18.55	18.43	18.55	18.39	0.65%	6,400
Jul 9, 2024	18.46	18.46	18.43	18.43	18.28	-1.02%	4,700
Jul 8, 2024	18.56	18.63	18.51	18.62	18.46	0.11%	13,700
Jul 5, 2024	18.52	18.61	18.52	18.60	18.44	0.38%	4,600
Jul 3, 2024	18.42	18.53	18.42	18.53	18.37	0.93%	5,200
Jul 2, 2024	18.38	18.38	18.35	18.36	18.20	0.33%	3,600
Jul 1, 2024	18.37	18.37	18.27	18.30	18.14	-0.38%	2,500
Jun 28, 2024	18.42	18.42	18.37	18.37	18.21	-0.05%	9,300
Jun 27, 2024	18.57	18.57	18.38	18.38	18.22	-0.16%	3,000
Jun 26, 2024	18.37	18.43	18.32	18.41	18.26	0.33%	18,800
Jun 25, 2024	18.43	18.43	18.35	18.35	18.19	-0.60%	1,500
Jun 24, 2024	18.41	18.50	18.39	18.46	18.26	0.60%	4,700
Jun 21, 2024	18.34	18.42	18.32	18.35	18.15	-0.22%	2,600
Jun 20, 2024	18.40	18.42	18.32	18.39	18.19	0.66%	7,800
Jun 18, 2024	18.31	18.39	18.27	18.27	18.07	-0.38%	2,300
Jun 17, 2024	18.30	18.37	18.27	18.34	18.15	-0.27%	4,400
Jun 14, 2024	18.38	18.47	18.31	18.39	18.19	-0.22%	9,000
Jun 13, 2024	18.37	18.49	18.37	18.43	18.23	0.66%	1,200
Jun 12, 2024	18.41	18.56	18.20	18.31	18.11	-0.22%	32,600
Jun 11, 2024	18.30	18.44	18.25	18.35	18.15	-0.43%	4,300