FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	92.34	92.84	92.17	92.44	92.44	-0.64%	8,928
May 29, 2025	93.30	93.30	92.40	93.04	93.04	0.46%	15,644
May 28, 2025	93.58	93.58	92.61	92.61	92.61	-1.21%	7,636
May 27, 2025	92.83	93.86	92.03	93.74	93.74	2.70%	11,581
May 23, 2025	90.19	91.60	90.19	91.28	91.28	-0.04%	38,743
May 22, 2025	91.12	91.89	90.80	91.32	91.32	-0.34%	17,293
May 21, 2025	93.37	93.55	91.37	91.63	91.63	-2.85%	17,431
May 20, 2025	94.16	94.67	94.12	94.32	94.32	-0.25%	19,239
May 19, 2025	93.65	94.58	93.44	94.56	94.56	-0.42%	10,921
May 16, 2025	94.53	95.10	94.04	94.96	94.96	0.80%	18,843
May 15, 2025	93.72	94.56	93.24	94.21	94.21	0.49%	18,581
May 14, 2025	94.02	94.24	93.49	93.75	93.75	-0.66%	8,103
May 13, 2025	94.32	94.66	94.08	94.37	94.37	0.53%	25,101
May 12, 2025	94.29	94.88	93.34	93.87	93.87	3.66%	24,835
May 9, 2025	90.74	91.35	90.09	90.56	90.56	-0.24%	24,915
May 8, 2025	89.19	91.33	89.17	90.78	90.78	2.63%	249,073
May 7, 2025	88.73	89.11	87.91	88.45	88.45	0.16%	8,293
May 6, 2025	88.14	88.75	87.48	88.31	88.31	-0.44%	17,175
May 5, 2025	88.93	89.66	88.70	88.70	88.70	-0.76%	26,004
May 2, 2025	88.44	89.64	88.29	89.38	89.38	2.10%	14,136
May 1, 2025	86.89	88.11	86.50	87.54	87.54	0.92%	29,040
Apr 30, 2025	86.40	86.87	85.05	86.74	86.74	-1.02%	16,283
Apr 29, 2025	87.14	88.02	86.58	87.63	87.63	0.38%	60,740
Apr 28, 2025	87.21	87.85	86.24	87.30	87.30	0.41%	24,576
Apr 25, 2025	86.75	87.01	85.70	86.94	86.94	-0.21%	35,935
Apr 24, 2025	85.44	87.17	85.28	87.12	87.12	1.83%	103,985
Apr 23, 2025	86.77	88.13	85.26	85.55	85.55	1.24%	17,356
Apr 22, 2025	83.64	84.78	83.00	84.50	84.50	2.76%	21,648
Apr 21, 2025	83.12	83.12	81.44	82.23	82.23	-2.05%	29,932
Apr 17, 2025	83.51	84.48	82.98	83.95	83.95	1.21%	21,468
Apr 16, 2025	83.11	83.94	82.10	82.95	82.95	-0.80%	46,170
Apr 15, 2025	83.53	84.62	83.10	83.62	83.62	-0.23%	29,509
Apr 14, 2025	84.60	84.60	82.21	83.81	83.81	1.66%	25,684
Apr 11, 2025	81.68	83.03	80.32	82.44	82.44	1.09%	118,289
Apr 10, 2025	83.05	83.05	80.39	81.55	81.55	-4.61%	24,772
Apr 9, 2025	78.33	86.92	77.80	85.49	85.49	7.91%	54,958
Apr 8, 2025	84.61	84.61	77.66	79.22	79.22	-2.15%	68,766
Apr 7, 2025	78.83	84.99	77.88	80.96	80.96	-1.34%	162,850
Apr 4, 2025	82.54	83.22	80.04	82.06	82.06	-4.36%	126,808
Apr 3, 2025	87.98	88.27	85.53	85.81	85.81	-6.68%	41,471
Apr 2, 2025	89.35	91.95	89.35	91.95	91.95	1.38%	27,445
Apr 1, 2025	90.31	90.98	89.33	90.70	90.70	0.68%	12,491
Mar 31, 2025	89.50	90.59	89.04	90.09	90.09	-0.74%	17,589
Mar 28, 2025	92.16	92.32	90.06	90.76	90.76	-2.03%	11,388
Mar 27, 2025	92.56	92.96	92.00	92.64	92.64	-0.25%	23,369
Mar 26, 2025	93.89	94.07	92.54	92.88	92.88	-0.99%	14,993
Mar 25, 2025	94.53	94.53	93.40	93.80	93.80	-0.53%	16,812
Mar 24, 2025	93.47	94.30	93.25	94.30	94.30	2.73%	14,760
Mar 21, 2025	91.53	92.34	91.37	91.79	91.79	-1.15%	35,133
Mar 20, 2025	92.48	93.49	92.34	92.86	92.86	-0.40%	16,854