XFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	51.64	51.64	51.64	51.64	51.64	0.01%	47
Jul 2, 2025	51.64	51.64	51.64	51.64	51.64	0.05%	107
Jul 1, 2025	51.59	51.62	51.59	51.61	51.61	-0.53%	1,040
Jun 30, 2025	51.88	51.89	51.88	51.89	51.63	0.19%	5,287
Jun 27, 2025	51.79	51.79	51.79	51.79	51.53	-0.01%	111
Jun 26, 2025	51.79	51.79	51.79	51.79	51.53	0.16%	55
Jun 25, 2025	51.71	51.71	51.71	51.71	51.45	0.05%	139
Jun 24, 2025	51.68	51.68	51.68	51.68	51.42	0.20%	34
Jun 23, 2025	51.58	51.58	51.58	51.58	51.32	0.11%	238
Jun 20, 2025	51.53	51.59	51.52	51.52	51.26	0.13%	1,404
Jun 18, 2025	51.47	51.47	51.42	51.46	51.20	0.17%	9,934
Jun 17, 2025	51.37	51.41	51.37	51.37	51.11	-0.03%	834
Jun 16, 2025	51.37	51.43	51.37	51.39	51.13	0.02%	1,365
Jun 13, 2025	51.41	51.41	51.38	51.38	51.12	-0.09%	281
Jun 12, 2025	51.40	51.42	51.40	51.42	51.16	0.11%	270
Jun 11, 2025	51.37	51.37	51.37	51.37	51.11	0.17%	36
Jun 10, 2025	51.28	51.28	51.28	51.28	51.02	0.14%	35
Jun 9, 2025	51.20	51.21	51.20	51.21	50.95	0.09%	128
Jun 6, 2025	51.17	51.17	51.17	51.17	50.91	-0.18%	42
Jun 5, 2025	51.39	51.39	51.26	51.26	51.00	-0.06%	1,759
Jun 4, 2025	51.28	51.29	51.27	51.29	51.03	0.23%	10,129
Jun 3, 2025	51.16	51.17	51.15	51.17	50.91	0.06%	1,026
Jun 2, 2025	51.14	51.14	51.14	51.14	50.88	-0.56%	957
May 30, 2025	51.43	51.43	51.43	51.43	50.91	0.11%	142
May 29, 2025	51.37	51.37	51.37	51.37	50.86	0.20%	9
May 28, 2025	51.27	51.27	51.27	51.27	50.75	-0.06%	98
May 27, 2025	51.28	51.32	51.22	51.30	50.78	0.25%	1,184
May 23, 2025	51.15	51.19	51.15	51.17	50.65	0.07%	831
May 22, 2025	51.06	51.14	51.06	51.13	50.62	0.08%	61,258
May 21, 2025	51.10	51.10	51.09	51.09	50.58	-0.32%	1,044
May 20, 2025	51.27	51.27	51.26	51.26	50.74	-0.03%	325
May 19, 2025	51.16	51.27	51.16	51.27	50.76	0.03%	15,408
May 16, 2025	51.26	51.26	51.26	51.26	50.74	0.17%	27
May 15, 2025	51.11	51.17	51.10	51.17	50.66	0.17%	832
May 14, 2025	51.09	51.09	51.09	51.09	50.58	-0.10%	60
May 13, 2025	51.14	51.14	51.14	51.14	50.62	0.15%	112
May 12, 2025	51.06	51.06	51.06	51.06	50.55	0.13%	17
May 9, 2025	51.01	51.01	51.00	51.00	50.49	0.06%	115
May 8, 2025	50.97	50.97	50.97	50.97	50.46	-0.07%	5
May 7, 2025	51.00	51.00	51.00	51.00	50.49	0.11%	27
May 6, 2025	50.87	50.94	50.87	50.94	50.44	0.09%	344
May 5, 2025	50.91	50.91	50.90	50.90	50.39	-0.10%	219
May 2, 2025	50.94	50.95	50.94	50.95	50.44	-0.11%	480
May 1, 2025	51.00	51.01	51.00	51.01	50.50	-0.40%	613
Apr 30, 2025	51.21	51.21	51.21	51.21	50.50	-0.01%	15
Apr 29, 2025	51.18	51.22	51.18	51.22	50.50	0.10%	311
Apr 28, 2025	51.17	51.17	51.17	51.17	50.45	0.11%	33
Apr 25, 2025	51.08	51.12	51.08	51.11	50.40	0.03%	626
Apr 24, 2025	51.06	51.11	51.06	51.10	50.39	0.36%	4,199
Apr 23, 2025	51.00	51.01	50.91	50.91	50.20	0.01%	6,657