FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	130.71	132.16	130.71	131.19	131.19	0.39%	65,061
May 13, 2026	131.52	131.52	129.60	130.69	130.69	-0.59%	42,601
May 12, 2026	132.88	132.88	129.77	131.46	131.46	-1.07%	35,734
May 11, 2026	133.85	134.43	132.72	132.89	132.89	-0.82%	81,687
May 8, 2026	133.34	134.33	133.09	133.98	133.98	0.66%	25,261
May 7, 2026	134.48	134.66	133.09	133.10	133.10	-1.21%	34,211
May 6, 2026	134.16	135.22	134.16	134.73	134.73	0.60%	39,708
May 5, 2026	133.20	134.00	132.73	133.92	133.92	1.43%	26,099
May 4, 2026	132.88	133.58	131.36	132.03	132.03	-0.95%	18,772
May 1, 2026	132.58	133.60	132.32	133.30	133.30	0.55%	17,995
Apr 30, 2026	130.93	132.80	130.86	132.58	132.58	1.68%	19,450
Apr 29, 2026	131.38	131.67	129.40	130.39	130.39	-1.08%	14,358
Apr 28, 2026	132.45	132.72	131.54	131.82	131.82	-0.22%	75,107
Apr 27, 2026	131.89	132.81	131.89	132.11	132.10	0.10%	14,340
Apr 24, 2026	131.15	132.18	130.54	131.98	131.98	0.84%	52,429
Apr 23, 2026	131.88	131.88	129.94	130.88	130.88	-0.70%	23,923
Apr 22, 2026	133.47	133.49	131.65	131.81	131.81	0.04%	26,246
Apr 21, 2026	133.76	133.76	131.74	131.76	131.76	-0.58%	28,930
Apr 20, 2026	131.10	132.65	131.10	132.52	132.52	0.69%	94,830
Apr 17, 2026	129.27	132.51	129.27	131.61	131.61	2.32%	24,716
Apr 16, 2026	127.82	128.93	127.82	128.63	128.63	0.38%	58,453
Apr 15, 2026	128.05	128.35	127.45	128.15	128.15	0.14%	52,682
Apr 14, 2026	126.97	128.47	126.97	127.97	127.97	0.81%	52,034
Apr 13, 2026	124.85	126.95	124.77	126.95	126.94	1.26%	14,145
Apr 10, 2026	126.91	126.91	124.99	125.37	125.37	-0.59%	16,643
Apr 9, 2026	124.06	126.49	124.05	126.11	126.11	1.04%	75,489
Apr 8, 2026	124.96	125.43	124.34	124.81	124.81	2.50%	270,995
Apr 7, 2026	121.00	121.92	120.60	121.77	121.77	0.27%	36,574
Apr 6, 2026	120.93	121.88	120.31	121.44	121.44	0.55%	30,679
Apr 2, 2026	118.30	121.08	118.10	120.78	120.78	0.64%	38,149
Apr 1, 2026	120.08	121.30	119.88	120.01	120.01	0.55%	32,885
Mar 31, 2026	118.00	119.36	117.52	119.36	119.35	2.70%	20,385
Mar 30, 2026	118.81	118.81	115.63	116.22	116.22	-1.12%	17,191
Mar 27, 2026	119.08	119.15	117.11	117.54	117.54	-1.58%	24,722
Mar 26, 2026	119.11	121.03	119.11	119.42	119.42	-1.14%	29,560
Mar 25, 2026	120.86	121.32	120.17	120.81	120.60	1.05%	13,755
Mar 24, 2026	118.08	120.46	118.08	119.55	119.35	0.78%	17,661
Mar 23, 2026	117.28	119.93	117.28	118.63	118.43	2.46%	16,435
Mar 20, 2026	117.87	117.87	114.98	115.77	115.58	-1.86%	48,302
Mar 19, 2026	116.45	118.95	116.45	117.97	117.77	0.54%	10,769
Mar 18, 2026	117.81	118.65	117.17	117.34	117.14	-0.98%	84,675
Mar 17, 2026	117.77	119.07	117.77	118.51	118.31	0.99%	48,180
Mar 16, 2026	118.01	118.37	117.35	117.35	117.15	0.78%	27,974
Mar 13, 2026	117.52	117.52	116.01	116.44	116.24	-0.13%	7,346
Mar 12, 2026	117.82	117.82	116.60	116.60	116.40	-1.99%	23,216
Mar 11, 2026	119.23	119.49	118.16	118.97	118.77	-0.29%	17,976
Mar 10, 2026	119.33	121.02	118.92	119.31	119.11	-0.33%	24,775
Mar 9, 2026	118.63	119.98	116.07	119.71	119.51	0.31%	16,392
Mar 6, 2026	119.75	120.16	118.68	119.34	119.14	-1.96%	48,800
Mar 5, 2026	122.58	123.51	120.82	121.72	121.52	-1.53%	60,997