FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	104.74	105.21	104.21	105.02	105.02	0.31%	12,822
Nov 19, 2024	103.50	105.12	103.42	104.70	104.70	0.36%	10,997
Nov 18, 2024	104.78	105.14	103.89	104.32	104.32	0.11%	13,804
Nov 15, 2024	105.37	105.37	103.64	104.21	104.21	-0.94%	16,733
Nov 14, 2024	106.89	106.89	105.01	105.20	105.20	-1.20%	18,236
Nov 13, 2024	108.46	108.56	106.45	106.48	106.48	-1.02%	26,270
Nov 12, 2024	108.94	109.17	107.33	107.58	107.58	-1.38%	40,952
Nov 11, 2024	108.46	109.43	108.46	109.09	109.09	1.82%	18,780
Nov 8, 2024	106.84	107.40	106.51	107.14	107.14	0.60%	14,320
Nov 7, 2024	107.36	107.72	105.91	106.50	106.50	-0.57%	22,968
Nov 6, 2024	104.51	107.43	104.51	107.11	107.11	6.51%	36,243
Nov 5, 2024	98.78	100.56	98.78	100.56	100.56	2.13%	17,358
Nov 4, 2024	98.34	99.22	98.34	98.46	98.46	0.31%	8,093
Nov 1, 2024	98.46	99.03	97.96	98.16	98.16	0.14%	19,817
Oct 31, 2024	99.24	99.24	98.02	98.02	98.02	-1.59%	15,609
Oct 30, 2024	99.21	100.72	99.21	99.60	99.60	0.31%	9,780
Oct 29, 2024	99.23	99.62	99.03	99.29	99.29	-0.67%	9,623
Oct 28, 2024	98.76	100.11	98.76	99.96	99.96	1.65%	9,665
Oct 25, 2024	99.17	99.17	98.28	98.34	98.34	-0.42%	7,708
Oct 24, 2024	98.85	99.00	97.90	98.76	98.76	0.40%	29,393
Oct 23, 2024	98.69	98.90	97.40	98.37	98.37	-0.63%	7,036
Oct 22, 2024	99.08	99.14	98.59	98.99	98.99	-0.20%	8,672
Oct 21, 2024	101.20	101.20	99.15	99.18	99.18	-2.03%	12,166
Oct 18, 2024	101.81	101.81	100.92	101.23	101.23	-0.17%	13,443
Oct 17, 2024	101.30	101.44	100.80	101.40	101.40	-	9,187
Oct 16, 2024	100.72	101.58	100.72	101.40	101.40	1.44%	12,015
Oct 15, 2024	99.39	100.82	99.39	99.96	99.96	0.40%	8,970
Oct 14, 2024	99.17	99.72	98.32	99.56	99.56	0.41%	10,619
Oct 11, 2024	96.89	99.15	96.89	99.15	99.15	2.31%	8,760
Oct 10, 2024	97.12	97.12	96.29	96.91	96.91	-0.83%	26,303
Oct 9, 2024	97.11	98.21	97.11	97.72	97.72	0.74%	11,056
Oct 8, 2024	97.11	97.64	96.82	97.00	97.00	-0.43%	11,657
Oct 7, 2024	97.95	98.03	96.49	97.42	97.42	-0.54%	37,591
Oct 4, 2024	98.00	98.13	97.48	97.95	97.95	1.13%	6,946
Oct 3, 2024	96.82	97.17	96.21	96.86	96.86	-0.38%	43,032
Oct 2, 2024	97.02	97.95	97.02	97.23	97.23	-0.76%	16,904
Oct 1, 2024	98.90	98.90	97.43	97.97	97.97	-1.57%	30,893
Sep 30, 2024	99.00	99.54	98.53	99.53	99.53	0.45%	32,095
Sep 27, 2024	99.09	99.85	98.52	99.08	99.08	1.06%	11,045
Sep 26, 2024	98.82	98.92	98.04	98.04	98.04	-0.12%	11,596
Sep 25, 2024	98.90	99.03	98.16	98.16	97.64	-1.02%	11,779
Sep 24, 2024	99.61	99.77	98.87	99.17	98.65	-0.08%	22,548
Sep 23, 2024	99.67	100.06	98.93	99.25	98.73	-0.35%	11,361
Sep 20, 2024	100.19	100.41	99.60	99.60	99.08	-1.05%	12,405
Sep 19, 2024	101.50	101.89	99.77	100.66	100.13	1.84%	14,669
Sep 18, 2024	98.40	101.33	98.40	98.84	98.32	0.15%	21,648
Sep 17, 2024	98.75	99.77	98.60	98.69	98.17	0.75%	16,955
Sep 16, 2024	97.95	98.02	97.41	97.95	97.44	0.63%	13,583
Sep 13, 2024	95.56	97.52	95.56	97.34	96.83	2.36%	13,367
Sep 12, 2024	94.32	95.30	93.86	95.10	94.60	1.53%	8,952
Sep 11, 2024	93.45	93.91	91.66	93.67	93.18	0.19%	21,101
Sep 10, 2024	93.49	93.58	92.55	93.49	93.00	-0.18%	11,418
Sep 9, 2024	93.86	94.58	93.63	93.66	93.17	-0.16%	15,825
Sep 6, 2024	95.38	96.23	93.70	93.81	93.32	-1.72%	50,264
Sep 5, 2024	96.12	96.19	95.17	95.45	94.95	-0.74%	18,663
Sep 4, 2024	96.14	96.78	95.68	96.16	95.66	-0.10%	15,063
Sep 3, 2024	97.78	98.35	96.00	96.26	95.75	-2.59%	14,319
Aug 30, 2024	98.70	98.85	97.62	98.82	98.30	0.56%	86,927
Aug 29, 2024	98.42	99.04	98.15	98.27	97.75	0.38%	17,695
Aug 28, 2024	97.97	98.54	97.31	97.90	97.39	-0.43%	23,212
Aug 27, 2024	98.02	98.50	97.92	98.32	97.81	-0.63%	20,447
Aug 26, 2024	100.00	100.00	98.67	98.95	98.43	-0.08%	15,899
Aug 23, 2024	96.97	99.03	96.35	99.03	98.51	3.50%	65,383
Aug 22, 2024	96.59	96.82	95.66	95.69	95.18	-0.61%	8,604
Aug 21, 2024	96.09	96.42	95.35	96.27	95.77	1.14%	15,630
Aug 20, 2024	96.34	96.34	95.04	95.19	94.69	-1.10%	11,764
Aug 19, 2024	95.86	96.34	95.64	96.24	95.74	0.77%	12,208
Aug 16, 2024	94.95	95.69	94.95	95.51	95.01	0.26%	5,488
Aug 15, 2024	94.78	95.71	94.67	95.26	94.76	2.42%	13,509
Aug 14, 2024	93.25	93.78	92.68	93.01	92.52	-0.27%	5,271
Aug 13, 2024	92.57	93.26	92.13	93.26	92.78	1.48%	10,269
Aug 12, 2024	93.28	93.28	91.71	91.90	91.42	-1.17%	6,768
Aug 9, 2024	93.16	93.54	92.38	92.99	92.50	0.02%	27,357
Aug 8, 2024	92.19	93.14	92.04	92.98	92.49	1.56%	9,469
Aug 7, 2024	93.79	93.79	90.94	91.55	91.07	-0.61%	20,068
Aug 6, 2024	91.19	93.06	90.87	92.11	91.63	1.12%	21,007
Aug 5, 2024	89.55	92.01	88.94	91.09	90.61	-3.41%	23,283
Aug 2, 2024	94.21	94.72	93.39	94.31	93.81	-3.40%	90,965
Aug 1, 2024	100.63	100.63	96.71	97.63	97.12	-2.56%	35,376
Jul 31, 2024	100.39	102.00	99.75	100.19	99.67	0.35%	35,531
Jul 30, 2024	99.60	100.16	99.30	99.85	99.33	0.70%	13,619
Jul 29, 2024	100.63	100.63	98.87	99.15	98.63	-1.25%	28,381
Jul 26, 2024	99.79	100.40	99.41	100.40	99.87	2.00%	11,663
Jul 25, 2024	97.32	99.81	97.32	98.43	97.92	1.01%	27,874
Jul 24, 2024	98.81	99.31	97.17	97.45	96.94	-1.74%	45,232
Jul 23, 2024	98.73	99.70	98.57	99.18	98.66	1.14%	17,398
Jul 22, 2024	97.12	98.16	95.94	98.06	97.55	1.22%	27,142
Jul 19, 2024	97.11	97.60	96.59	96.88	96.37	-0.34%	6,083
Jul 18, 2024	98.22	99.72	96.75	97.21	96.70	-1.52%	26,803
Jul 17, 2024	98.24	99.91	98.24	98.71	98.19	-0.52%	28,689
Jul 16, 2024	96.60	99.22	96.60	99.22	98.70	3.78%	49,044
Jul 15, 2024	95.30	96.28	95.30	95.61	95.11	1.60%	7,784
Jul 12, 2024	93.85	94.97	93.85	94.10	93.61	0.70%	18,871
Jul 11, 2024	91.71	93.49	91.71	93.44	92.96	3.66%	27,253
Jul 10, 2024	89.45	90.14	89.40	90.14	89.67	0.86%	18,771
Jul 9, 2024	89.50	89.88	89.16	89.37	88.90	-0.66%	17,735
Jul 8, 2024	89.69	90.40	89.69	89.96	89.49	0.72%	25,318
Jul 5, 2024	89.52	89.83	89.14	89.32	88.85	-0.73%	13,414
Jul 3, 2024	89.85	90.56	89.85	89.98	89.50	-0.02%	8,221
Jul 2, 2024	89.58	90.12	89.58	89.99	89.52	0.14%	22,317