FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	98.82	98.92	98.04	98.04	97.47	-0.12%	11,596
Sep 25, 2024	98.90	99.03	98.16	98.16	97.08	-1.02%	11,779
Sep 24, 2024	99.61	99.77	98.87	99.17	98.08	-0.08%	22,548
Sep 23, 2024	99.67	100.06	98.93	99.25	98.16	-0.35%	11,361
Sep 20, 2024	100.19	100.41	99.60	99.60	98.51	-1.05%	12,405
Sep 19, 2024	101.50	101.89	99.77	100.66	99.55	1.84%	14,669
Sep 18, 2024	98.40	101.33	98.40	98.84	97.75	0.15%	21,648
Sep 17, 2024	98.75	99.77	98.60	98.69	97.60	0.75%	16,955
Sep 16, 2024	97.95	98.02	97.41	97.95	96.87	0.63%	13,583
Sep 13, 2024	95.56	97.52	95.56	97.34	96.27	2.36%	13,367
Sep 12, 2024	94.32	95.30	93.86	95.10	94.05	1.53%	8,952
Sep 11, 2024	93.45	93.91	91.66	93.67	92.64	0.19%	21,101
Sep 10, 2024	93.49	93.58	92.55	93.49	92.47	-0.18%	11,418
Sep 9, 2024	93.86	94.58	93.63	93.66	92.63	-0.16%	15,825
Sep 6, 2024	95.38	96.23	93.70	93.81	92.78	-1.72%	50,264
Sep 5, 2024	96.12	96.19	95.17	95.45	94.40	-0.74%	18,663
Sep 4, 2024	96.14	96.78	95.68	96.16	95.10	-0.10%	15,063
Sep 3, 2024	97.78	98.35	96.00	96.26	95.20	-2.59%	14,319
Aug 30, 2024	98.70	98.85	97.62	98.82	97.73	0.56%	86,927
Aug 29, 2024	98.42	99.04	98.15	98.27	97.19	0.38%	17,695
Aug 28, 2024	97.97	98.54	97.31	97.90	96.82	-0.43%	23,212
Aug 27, 2024	98.02	98.50	97.92	98.32	97.24	-0.63%	20,447
Aug 26, 2024	100.00	100.00	98.67	98.95	97.86	-0.08%	15,899
Aug 23, 2024	96.97	99.03	96.35	99.03	97.94	3.50%	65,383
Aug 22, 2024	96.59	96.82	95.66	95.69	94.63	-0.61%	8,604
Aug 21, 2024	96.09	96.42	95.35	96.27	95.21	1.14%	15,630
Aug 20, 2024	96.34	96.34	95.04	95.19	94.14	-1.10%	11,764
Aug 19, 2024	95.86	96.34	95.64	96.24	95.18	0.77%	12,208
Aug 16, 2024	94.95	95.69	94.95	95.51	94.46	0.26%	5,488
Aug 15, 2024	94.78	95.71	94.67	95.26	94.21	2.42%	13,509
Aug 14, 2024	93.25	93.78	92.68	93.01	91.99	-0.27%	5,271
Aug 13, 2024	92.57	93.26	92.13	93.26	92.24	1.48%	10,269
Aug 12, 2024	93.28	93.28	91.71	91.90	90.89	-1.17%	6,768
Aug 9, 2024	93.16	93.54	92.38	92.99	91.97	0.02%	27,357
Aug 8, 2024	92.19	93.14	92.04	92.98	91.95	1.56%	9,469
Aug 7, 2024	93.79	93.79	90.94	91.55	90.54	-0.61%	20,068
Aug 6, 2024	91.19	93.06	90.87	92.11	91.10	1.12%	21,007
Aug 5, 2024	89.55	92.01	88.94	91.09	90.09	-3.41%	23,283
Aug 2, 2024	94.21	94.72	93.39	94.31	93.27	-3.40%	90,965
Aug 1, 2024	100.63	100.63	96.71	97.63	96.56	-2.56%	35,376