FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	101.04	101.04	97.33	97.67	97.67	-2.59%	23,523
Feb 20, 2025	101.13	101.13	99.42	100.26	100.26	-1.10%	60,330
Feb 19, 2025	100.99	101.61	100.82	101.38	101.38	-0.41%	63,073
Feb 18, 2025	102.15	102.35	101.34	101.80	101.80	0.01%	45,353
Feb 14, 2025	102.49	102.49	101.40	101.79	101.79	0.33%	20,315
Feb 13, 2025	101.30	101.63	100.58	101.46	101.46	0.80%	100,535
Feb 12, 2025	100.24	100.80	100.00	100.65	100.65	-0.84%	9,838
Feb 11, 2025	101.10	101.88	101.10	101.50	101.50	-0.67%	16,796
Feb 10, 2025	102.62	102.63	101.68	102.18	102.18	0.05%	10,986
Feb 7, 2025	103.58	103.58	101.50	102.13	102.13	-1.10%	12,673
Feb 6, 2025	103.99	103.99	102.79	103.27	103.27	0.17%	11,909
Feb 5, 2025	102.58	103.37	102.47	103.09	103.09	0.75%	13,502
Feb 4, 2025	101.14	102.32	101.14	102.32	102.32	1.16%	13,751
Feb 3, 2025	100.43	102.02	100.14	101.15	101.15	-1.74%	11,364
Jan 31, 2025	104.31	104.31	102.28	102.94	102.94	-1.06%	17,146
Jan 30, 2025	104.34	104.57	103.60	104.04	104.04	0.86%	13,543
Jan 29, 2025	103.38	103.42	102.38	103.15	103.15	0.11%	21,665
Jan 28, 2025	103.10	103.65	102.65	103.04	103.04	-0.04%	11,887
Jan 27, 2025	102.57	104.34	102.57	103.08	103.08	-0.92%	15,694
Jan 24, 2025	103.76	104.32	103.40	104.04	104.04	-0.04%	14,255
Jan 23, 2025	102.83	104.08	102.77	104.08	104.08	0.41%	12,250
Jan 22, 2025	104.74	104.74	103.42	103.66	103.66	-0.91%	19,761
Jan 21, 2025	103.83	104.61	103.60	104.61	104.61	1.58%	40,634
Jan 17, 2025	103.50	103.50	102.30	102.98	102.98	0.76%	13,619
Jan 16, 2025	102.32	102.45	101.94	102.20	102.20	-0.19%	12,247
Jan 15, 2025	102.88	102.88	101.61	102.39	102.39	2.05%	17,670
Jan 14, 2025	99.90	100.33	98.82	100.33	100.33	1.57%	17,701
Jan 13, 2025	97.34	98.78	97.34	98.78	98.78	0.30%	17,402
Jan 10, 2025	99.33	99.33	97.61	98.48	98.48	-2.10%	43,797
Jan 8, 2025	100.33	100.59	99.06	100.59	100.59	-0.25%	47,547
Jan 7, 2025	102.49	102.49	100.06	100.84	100.84	-0.84%	54,880
Jan 6, 2025	102.81	103.08	101.50	101.69	101.69	-0.31%	58,550
Jan 3, 2025	101.18	102.21	100.67	102.02	102.02	1.13%	18,653
Jan 2, 2025	102.08	102.08	100.14	100.88	100.88	-0.18%	23,060
Dec 31, 2024	101.52	102.09	100.62	101.06	101.06	0.21%	29,179
Dec 30, 2024	100.70	101.26	99.71	100.85	100.85	-0.39%	31,428
Dec 27, 2024	102.22	102.22	100.77	101.24	101.24	-1.81%	9,206
Dec 26, 2024	101.41	103.15	101.41	103.11	103.11	0.98%	13,130
Dec 24, 2024	101.67	102.11	101.16	102.11	102.11	0.70%	7,611
Dec 23, 2024	101.78	101.78	100.57	101.40	101.40	0.01%	16,145
Dec 20, 2024	100.20	102.50	99.86	101.39	101.39	0.56%	55,014
Dec 19, 2024	102.22	102.36	100.21	100.83	100.83	-0.36%	21,191
Dec 18, 2024	106.30	106.30	100.50	101.19	101.19	-4.36%	22,229
Dec 17, 2024	106.70	106.70	105.46	105.80	105.80	-0.88%	21,105
Dec 16, 2024	106.44	107.43	106.44	106.74	106.74	0.02%	14,380
Dec 13, 2024	107.37	107.37	106.13	106.72	106.72	-0.97%	16,343
Dec 12, 2024	108.95	108.95	107.73	107.77	107.15	-0.76%	41,733
Dec 11, 2024	109.19	109.42	108.34	108.59	107.96	0.34%	17,552
Dec 10, 2024	108.08	108.98	107.86	108.22	107.59	-0.23%	13,415
Dec 9, 2024	109.93	109.93	108.38	108.47	107.84	-0.53%	12,966
Dec 6, 2024	110.15	110.15	108.56	109.05	108.41	-	54,022
Dec 5, 2024	110.11	110.12	108.81	109.04	108.41	-1.17%	19,219
Dec 4, 2024	109.83	110.33	109.38	110.33	109.69	0.57%	14,311
Dec 3, 2024	110.54	110.54	109.43	109.71	109.07	-0.71%	20,272
Dec 2, 2024	110.29	110.61	109.57	110.49	109.85	0.47%	28,024
Nov 29, 2024	110.81	110.81	109.97	109.97	109.33	0.38%	9,941
Nov 27, 2024	110.92	110.92	109.55	109.55	108.92	0.01%	6,337
Nov 26, 2024	110.30	110.36	109.54	109.54	108.91	-0.90%	29,985
Nov 25, 2024	109.96	111.87	109.96	110.53	109.89	1.60%	20,493
Nov 22, 2024	107.38	109.07	107.38	108.79	108.16	1.56%	48,366
Nov 21, 2024	106.33	107.42	105.35	107.12	106.50	2.00%	24,377
Nov 20, 2024	104.74	105.21	104.21	105.02	104.41	0.31%	12,822
Nov 19, 2024	103.50	105.12	103.42	104.70	104.09	0.36%	10,997
Nov 18, 2024	104.78	105.14	103.89	104.32	103.72	0.11%	13,804
Nov 15, 2024	105.37	105.37	103.64	104.21	103.61	-0.94%	16,733
Nov 14, 2024	106.89	106.89	105.01	105.20	104.59	-1.20%	18,236
Nov 13, 2024	108.46	108.56	106.45	106.48	105.86	-1.02%	26,270
Nov 12, 2024	108.94	109.17	107.33	107.58	106.96	-1.38%	40,952
Nov 11, 2024	108.46	109.43	108.46	109.09	108.46	1.82%	18,780
Nov 8, 2024	106.84	107.40	106.51	107.14	106.52	0.60%	14,320
Nov 7, 2024	107.36	107.72	105.91	106.50	105.88	-0.57%	22,968
Nov 6, 2024	104.51	107.43	104.51	107.11	106.49	6.51%	36,243
Nov 5, 2024	98.78	100.56	98.78	100.56	99.98	2.13%	17,358
Nov 4, 2024	98.34	99.22	98.34	98.46	97.89	0.31%	8,093
Nov 1, 2024	98.46	99.03	97.96	98.16	97.59	0.14%	19,817
Oct 31, 2024	99.24	99.24	98.02	98.02	97.45	-1.59%	15,609
Oct 30, 2024	99.21	100.72	99.21	99.60	99.02	0.31%	9,780
Oct 29, 2024	99.23	99.62	99.03	99.29	98.72	-0.67%	9,623
Oct 28, 2024	98.76	100.11	98.76	99.96	99.38	1.65%	9,665
Oct 25, 2024	99.17	99.17	98.28	98.34	97.77	-0.42%	7,708
Oct 24, 2024	98.85	99.00	97.90	98.76	98.19	0.40%	29,393
Oct 23, 2024	98.69	98.90	97.40	98.37	97.80	-0.63%	7,036
Oct 22, 2024	99.08	99.14	98.59	98.99	98.41	-0.20%	8,672
Oct 21, 2024	101.20	101.20	99.15	99.18	98.61	-2.03%	12,166
Oct 18, 2024	101.81	101.81	100.92	101.23	100.64	-0.17%	13,443
Oct 17, 2024	101.30	101.44	100.80	101.40	100.82	-	9,187
Oct 16, 2024	100.72	101.58	100.72	101.40	100.82	1.44%	12,015
Oct 15, 2024	99.39	100.82	99.39	99.96	99.38	0.40%	8,970
Oct 14, 2024	99.17	99.72	98.32	99.56	98.98	0.41%	10,619
Oct 11, 2024	96.89	99.15	96.89	99.15	98.58	2.31%	8,760
Oct 10, 2024	97.12	97.12	96.29	96.91	96.35	-0.83%	26,303
Oct 9, 2024	97.11	98.21	97.11	97.72	97.15	0.74%	11,056
Oct 8, 2024	97.11	97.64	96.82	97.00	96.44	-0.43%	11,657
Oct 7, 2024	97.95	98.03	96.49	97.42	96.86	-0.54%	37,591
Oct 4, 2024	98.00	98.13	97.48	97.95	97.38	1.13%	6,946
Oct 3, 2024	96.82	97.17	96.21	96.86	96.30	-0.38%	43,032
Oct 2, 2024	97.02	97.95	97.02	97.23	96.67	-0.76%	16,904
Oct 1, 2024	98.90	98.90	97.43	97.97	97.40	-1.57%	30,893
Sep 30, 2024	99.00	99.54	98.53	99.53	98.95	0.45%	32,095
Sep 27, 2024	99.09	99.85	98.52	99.08	98.51	1.06%	11,045