FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	134.40	136.03	134.05	135.98	135.98	2.02%	34,864
Oct 14, 2026	134.13	134.13	132.77	133.29	133.29	-1.70%	48,380
Oct 13, 2026	135.97	135.99	134.86	135.60	135.60	0.07%	27,461
Oct 12, 2026	135.49	135.90	135.12	135.50	135.50	0.09%	17,146
Oct 9, 2026	135.46	135.76	134.91	135.38	135.38	0.28%	16,525
Oct 8, 2026	134.58	135.11	133.14	135.00	135.00	0.31%	28,479
Oct 7, 2026	135.70	135.70	134.00	134.58	134.58	-1.21%	63,064
Oct 6, 2026	137.96	138.00	135.94	136.23	136.23	-0.68%	36,273
Oct 5, 2026	136.24	137.46	135.56	137.16	137.16	0.64%	27,859
Oct 2, 2026	136.74	137.00	135.98	136.29	136.29	0.58%	132,071
Oct 1, 2026	134.94	135.73	133.71	135.50	135.50	0.68%	72,537
Sep 30, 2026	136.05	136.45	134.56	134.59	134.59	-0.43%	126,530
Sep 29, 2026	136.32	136.32	134.24	135.17	135.17	-0.61%	72,742
Sep 28, 2026	136.82	136.82	135.11	136.00	136.00	-0.57%	38,443
Sep 25, 2026	137.09	137.19	136.03	136.77	136.77	0.21%	71,111
Sep 24, 2026	136.46	136.65	135.17	136.49	136.49	0.20%	45,917
Sep 23, 2026	139.03	139.03	136.71	136.73	136.22	-1.58%	25,579
Sep 22, 2026	139.36	139.73	138.40	138.92	138.40	0.50%	12,970
Sep 21, 2026	138.12	138.76	137.78	138.23	137.71	0.45%	33,270
Sep 18, 2026	138.68	138.68	137.14	137.61	137.10	-0.80%	13,743
Sep 17, 2026	140.20	140.20	138.72	138.72	138.20	0.23%	11,831
Sep 16, 2026	139.13	139.69	137.13	138.40	137.88	-0.47%	26,837
Sep 15, 2026	139.18	139.59	138.33	139.05	138.53	-0.25%	67,581
Sep 14, 2026	139.86	140.05	138.80	139.40	138.88	-0.15%	16,243
Sep 11, 2026	139.97	140.57	139.33	139.61	139.09	0.64%	11,072
Sep 10, 2026	139.38	139.45	138.54	138.72	138.20	-0.99%	60,070
Sep 9, 2026	141.19	141.19	139.60	140.10	139.58	-0.76%	23,937
Sep 8, 2026	142.41	142.41	141.17	141.17	140.64	-0.92%	20,700
Sep 4, 2026	141.65	142.63	141.07	142.48	141.95	0.34%	29,033
Sep 3, 2026	142.86	142.86	140.97	142.00	141.47	0.27%	12,294
Sep 2, 2026	140.74	141.97	140.49	141.62	141.09	1.06%	26,133
Sep 1, 2026	141.29	141.29	139.49	140.13	139.61	-1.14%	17,967
Aug 31, 2026	142.26	142.26	140.79	141.74	141.21	-0.50%	22,200
Aug 28, 2026	143.84	143.95	142.40	142.45	141.92	-0.82%	157,517
Aug 27, 2026	143.10	143.80	142.70	143.62	143.08	0.31%	39,201
Aug 26, 2026	143.01	143.60	142.70	143.18	142.64	-0.03%	20,272
Aug 25, 2026	143.68	143.68	142.79	143.22	142.69	0.23%	20,260
Aug 24, 2026	143.49	144.01	142.90	142.90	142.37	-0.61%	30,403
Aug 21, 2026	143.89	144.05	142.90	143.78	143.24	0.66%	13,808
Aug 20, 2026	143.28	143.53	142.50	142.84	142.31	-0.99%	30,307
Aug 19, 2026	145.03	145.48	144.27	144.27	143.73	0.23%	37,444
Aug 18, 2026	144.71	145.11	143.94	143.94	143.40	-0.89%	16,872
Aug 17, 2026	145.94	145.94	145.08	145.22	144.68	-0.60%	21,449
Aug 14, 2026	145.81	146.41	145.75	146.11	145.56	0.21%	13,589
Aug 13, 2026	145.49	146.23	144.96	145.80	145.26	0.73%	29,487
Aug 12, 2026	144.94	145.06	143.76	144.74	144.20	0.34%	28,545
Aug 11, 2026	144.24	145.08	144.04	144.25	143.71	0.14%	26,562
Aug 10, 2026	144.42	144.69	144.02	144.05	143.51	-0.67%	20,788
Aug 7, 2026	144.87	145.51	144.87	145.02	144.48	0.57%	46,299
Aug 6, 2026	145.81	145.86	144.18	144.20	143.66	-1.03%	40,161