XFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.01	52.01	52.01	52.01	52.01	0.14%	12
Feb 20, 2025	51.94	51.94	51.94	51.94	51.94	0.14%	12
Feb 19, 2025	51.91	51.91	51.86	51.86	51.86	-0.02%	10,120
Feb 18, 2025	51.87	51.97	51.87	51.87	51.87	-0.17%	2,164
Feb 14, 2025	51.94	51.99	51.94	51.96	51.96	0.33%	3,617
Feb 13, 2025	51.72	51.81	51.72	51.79	51.79	0.46%	266
Feb 12, 2025	51.55	51.55	51.55	51.55	51.55	-0.25%	2
Feb 11, 2025	51.65	51.73	51.65	51.68	51.68	-0.11%	7,270
Feb 10, 2025	51.74	51.74	51.72	51.74	51.74	0.18%	1,473
Feb 7, 2025	51.64	51.64	51.64	51.64	51.64	-0.41%	27
Feb 6, 2025	51.86	51.86	51.85	51.86	51.86	-0.08%	2,384
Feb 5, 2025	51.88	51.90	51.88	51.90	51.90	0.27%	210
Feb 4, 2025	51.65	51.76	51.64	51.76	51.76	0.23%	852
Feb 3, 2025	51.69	51.69	51.64	51.64	51.64	-0.52%	472
Jan 31, 2025	52.00	52.00	51.90	51.90	51.66	-0.10%	364
Jan 30, 2025	51.96	51.96	51.96	51.96	51.71	0.12%	196
Jan 29, 2025	51.90	51.90	51.90	51.90	51.65	-0.02%	101
Jan 28, 2025	51.89	51.91	51.89	51.91	51.66	-0.01%	101
Jan 27, 2025	51.90	51.93	51.88	51.91	51.66	0.18%	1,568
Jan 24, 2025	51.77	51.82	51.76	51.82	51.57	0.16%	1,274
Jan 23, 2025	51.73	51.81	51.73	51.73	51.49	-0.08%	2,135
Jan 22, 2025	51.78	51.81	51.77	51.77	51.53	-0.06%	1,240
Jan 21, 2025	51.79	51.81	51.79	51.81	51.56	0.24%	436
Jan 17, 2025	51.71	51.71	51.68	51.68	51.43	0.10%	414
Jan 16, 2025	51.63	51.63	51.63	51.63	51.38	0.10%	98
Jan 15, 2025	51.56	51.58	51.56	51.58	51.33	0.53%	199
Jan 14, 2025	51.26	51.31	51.24	51.31	51.06	0.10%	1,523
Jan 13, 2025	51.27	51.31	51.26	51.26	51.01	-0.24%	752
Jan 10, 2025	51.35	51.50	51.35	51.38	51.13	-0.36%	2,384
Jan 8, 2025	51.56	51.58	51.50	51.56	51.32	0.05%	455
Jan 7, 2025	51.50	51.59	51.48	51.54	51.29	-0.19%	8,306
Jan 6, 2025	51.64	51.64	51.64	51.64	51.39	-0.11%	99
Jan 3, 2025	51.69	51.69	51.69	51.69	51.45	-0.08%	103
Jan 2, 2025	51.70	51.73	51.70	51.73	51.49	-	110
Dec 31, 2024	51.78	51.78	51.70	51.73	51.48	-0.01%	1,764
Dec 30, 2024	51.73	51.73	51.73	51.73	51.49	-0.25%	37
Dec 27, 2024	51.86	51.87	51.86	51.87	51.39	-0.18%	400
Dec 26, 2024	51.96	51.96	51.96	51.96	51.48	0.17%	2,291
Dec 24, 2024	51.76	51.87	51.76	51.87	51.39	0.15%	10,697
Dec 23, 2024	51.79	51.79	51.79	51.79	51.31	-0.19%	146
Dec 20, 2024	51.99	51.99	51.89	51.89	51.41	0.28%	2,104
Dec 19, 2024	51.81	51.81	51.75	51.75	51.27	-0.30%	2,449
Dec 18, 2024	52.33	52.41	51.90	51.90	51.42	-0.81%	4,718
Dec 17, 2024	52.32	52.33	52.32	52.33	51.84	-0.10%	200
Dec 16, 2024	52.38	52.38	52.38	52.38	51.89	0.15%	171
Dec 13, 2024	52.33	52.39	52.30	52.30	51.81	-0.29%	1,321
Dec 12, 2024	52.45	52.45	52.45	52.45	51.96	-0.23%	151
Dec 11, 2024	52.65	52.65	52.57	52.57	52.08	-0.14%	455
Dec 10, 2024	52.63	52.64	52.62	52.64	52.15	-0.05%	540
Dec 9, 2024	52.67	52.74	52.64	52.67	52.18	-0.09%	2,818
Dec 6, 2024	52.77	52.77	52.72	52.72	52.23	0.21%	182
Dec 5, 2024	52.64	52.64	52.61	52.61	52.12	-0.07%	419
Dec 4, 2024	52.55	52.68	52.55	52.64	52.16	0.34%	2,047
Dec 3, 2024	52.50	52.50	52.47	52.47	51.98	-0.17%	2,006
Dec 2, 2024	52.56	52.56	52.56	52.56	52.07	-0.28%	1
Nov 29, 2024	52.70	52.70	52.70	52.70	51.98	0.38%	20
Nov 27, 2024	52.50	52.50	52.50	52.50	51.79	0.22%	40
Nov 26, 2024	52.39	52.39	52.39	52.39	51.68	-0.11%	46
Nov 25, 2024	52.45	52.45	52.45	52.45	51.73	0.75%	2
Nov 22, 2024	52.05	52.05	52.05	52.05	51.34	0.08%	3
Nov 21, 2024	52.01	52.01	52.01	52.01	51.30	0.03%	1
Nov 20, 2024	52.00	52.00	52.00	52.00	51.29	-0.18%	1
Nov 19, 2024	52.09	52.09	52.09	52.09	51.38	0.10%	3
Nov 18, 2024	52.04	52.04	52.04	52.04	51.33	0.13%	13
Nov 15, 2024	51.97	51.97	51.97	51.97	51.26	0.03%	7
Nov 14, 2024	51.95	51.95	51.95	51.95	51.25	-0.03%	6
Nov 13, 2024	51.97	51.97	51.97	51.97	51.26	-0.12%	2
Nov 12, 2024	52.04	52.04	52.04	52.04	51.33	-0.47%	16
Nov 11, 2024	52.28	52.28	52.28	52.28	51.57	-0.15%	1
Nov 8, 2024	52.36	52.36	52.36	52.36	51.65	0.21%	3
Nov 7, 2024	52.17	52.25	52.17	52.25	51.54	0.73%	202
Nov 6, 2024	51.87	51.87	51.87	51.87	51.17	-0.42%	2
Nov 5, 2024	52.09	52.09	52.09	52.09	51.38	0.28%	11
Nov 4, 2024	52.04	52.04	51.86	51.95	51.24	0.33%	1,648
Nov 1, 2024	51.84	51.86	51.73	51.78	51.07	-0.72%	15,734
Oct 31, 2024	52.15	52.15	52.15	52.15	51.21	-0.09%	38
Oct 30, 2024	52.20	52.20	52.20	52.20	51.25	-0.13%	38
Oct 29, 2024	52.27	52.27	52.27	52.27	51.32	0.14%	72
Oct 28, 2024	52.20	52.20	52.20	52.20	51.25	0.03%	113
Oct 25, 2024	52.24	52.24	52.18	52.18	51.23	-0.15%	646
Oct 24, 2024	52.25	52.30	52.25	52.26	51.31	0.28%	474
Oct 23, 2024	52.12	52.12	52.12	52.12	51.17	-0.29%	1
Oct 22, 2024	52.27	52.27	52.27	52.27	51.32	-	51
Oct 21, 2024	52.29	52.29	52.27	52.27	51.32	-0.57%	936
Oct 18, 2024	52.57	52.57	52.57	52.57	51.61	0.02%	25
Oct 17, 2024	52.55	52.55	52.55	52.55	51.60	-0.41%	25
Oct 16, 2024	52.77	52.77	52.69	52.77	51.81	0.15%	2,040
Oct 15, 2024	52.69	52.69	52.69	52.69	51.74	0.33%	67
Oct 14, 2024	52.52	52.52	52.52	52.52	51.56	-0.03%	65
Oct 11, 2024	52.53	52.53	52.53	52.53	51.58	0.12%	3,730
Oct 10, 2024	52.44	52.47	52.41	52.47	51.52	-0.12%	3,730
Oct 9, 2024	52.50	52.55	52.50	52.53	51.58	-0.14%	3,239
Oct 8, 2024	52.62	52.62	52.61	52.61	51.65	0.07%	101
Oct 7, 2024	52.67	52.67	52.57	52.57	51.62	-0.27%	2,137
Oct 4, 2024	52.71	52.71	52.71	52.71	51.75	-0.71%	21
Oct 3, 2024	53.10	53.10	53.09	53.09	52.12	-0.20%	172
Oct 2, 2024	53.19	53.19	53.19	53.19	52.23	-0.28%	1,678
Oct 1, 2024	53.29	53.34	53.29	53.34	52.37	-0.02%	261
Sep 30, 2024	53.39	53.39	53.32	53.35	52.15	-0.18%	2,780
Sep 27, 2024	53.37	53.47	53.37	53.45	52.24	0.41%	2,189