XFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	51.71	51.71	51.68	51.68	51.68	0.10%	414
Jan 16, 2025	51.63	51.63	51.63	51.63	51.63	0.10%	98
Jan 15, 2025	51.56	51.58	51.56	51.58	51.58	0.53%	199
Jan 14, 2025	51.26	51.31	51.24	51.31	51.31	0.10%	1,523
Jan 13, 2025	51.27	51.31	51.26	51.26	51.26	-0.24%	752
Jan 10, 2025	51.35	51.50	51.35	51.38	51.38	-0.36%	2,384
Jan 8, 2025	51.56	51.58	51.50	51.56	51.56	0.05%	455
Jan 7, 2025	51.50	51.59	51.48	51.54	51.54	-0.19%	8,306
Jan 6, 2025	51.64	51.64	51.64	51.64	51.64	-0.11%	99
Jan 3, 2025	51.69	51.69	51.69	51.69	51.69	-0.08%	103
Jan 2, 2025	51.70	51.73	51.70	51.73	51.73	-	110
Dec 31, 2024	51.78	51.78	51.70	51.73	51.73	-0.01%	1,764
Dec 30, 2024	51.73	51.73	51.73	51.73	51.73	-0.25%	37
Dec 27, 2024	51.86	51.87	51.86	51.87	51.63	-0.18%	400
Dec 26, 2024	51.96	51.96	51.96	51.96	51.72	0.17%	2,291
Dec 24, 2024	51.76	51.87	51.76	51.87	51.64	0.15%	10,697
Dec 23, 2024	51.79	51.79	51.79	51.79	51.56	-0.19%	146
Dec 20, 2024	51.99	51.99	51.89	51.89	51.66	0.28%	2,104
Dec 19, 2024	51.81	51.81	51.75	51.75	51.51	-0.30%	2,449
Dec 18, 2024	52.33	52.41	51.90	51.90	51.67	-0.81%	4,718
Dec 17, 2024	52.32	52.33	52.32	52.33	52.09	-0.10%	200
Dec 16, 2024	52.38	52.38	52.38	52.38	52.14	0.15%	171
Dec 13, 2024	52.33	52.39	52.30	52.30	52.06	-0.29%	1,321
Dec 12, 2024	52.45	52.45	52.45	52.45	52.21	-0.23%	151
Dec 11, 2024	52.65	52.65	52.57	52.57	52.33	-0.14%	455
Dec 10, 2024	52.63	52.64	52.62	52.64	52.40	-0.05%	540
Dec 9, 2024	52.67	52.74	52.64	52.67	52.43	-0.09%	2,818
Dec 6, 2024	52.77	52.77	52.72	52.72	52.48	0.21%	182
Dec 5, 2024	52.64	52.64	52.61	52.61	52.37	-0.07%	419
Dec 4, 2024	52.55	52.68	52.55	52.64	52.40	0.34%	2,047
Dec 3, 2024	52.50	52.50	52.47	52.47	52.23	-0.17%	2,006
Dec 2, 2024	52.56	52.56	52.56	52.56	52.32	-0.28%	1
Nov 29, 2024	52.70	52.70	52.70	52.70	52.23	0.38%	20
Nov 27, 2024	52.50	52.50	52.50	52.50	52.03	0.22%	40
Nov 26, 2024	52.39	52.39	52.39	52.39	51.92	-0.11%	46
Nov 25, 2024	52.45	52.45	52.45	52.45	51.98	0.75%	2
Nov 22, 2024	52.05	52.05	52.05	52.05	51.59	0.08%	3
Nov 21, 2024	52.01	52.01	52.01	52.01	51.55	0.03%	1
Nov 20, 2024	52.00	52.00	52.00	52.00	51.53	-0.18%	1
Nov 19, 2024	52.09	52.09	52.09	52.09	51.62	0.10%	3
Nov 18, 2024	52.04	52.04	52.04	52.04	51.57	0.13%	13
Nov 15, 2024	51.97	51.97	51.97	51.97	51.50	0.03%	7
Nov 14, 2024	51.95	51.95	51.95	51.95	51.49	-0.03%	6
Nov 13, 2024	51.97	51.97	51.97	51.97	51.51	-0.12%	2
Nov 12, 2024	52.04	52.04	52.04	52.04	51.57	-0.47%	16
Nov 11, 2024	52.28	52.28	52.28	52.28	51.81	-0.15%	1
Nov 8, 2024	52.36	52.36	52.36	52.36	51.89	0.21%	3
Nov 7, 2024	52.17	52.25	52.17	52.25	51.78	0.73%	202
Nov 6, 2024	51.87	51.87	51.87	51.87	51.41	-0.42%	2
Nov 5, 2024	52.09	52.09	52.09	52.09	51.63	0.28%	11
Nov 4, 2024	52.04	52.04	51.86	51.95	51.48	0.33%	1,648
Nov 1, 2024	51.84	51.86	51.73	51.78	51.31	-0.72%	15,734
Oct 31, 2024	52.15	52.15	52.15	52.15	51.45	-0.09%	38
Oct 30, 2024	52.20	52.20	52.20	52.20	51.50	-0.13%	38
Oct 29, 2024	52.27	52.27	52.27	52.27	51.57	0.14%	72
Oct 28, 2024	52.20	52.20	52.20	52.20	51.49	0.03%	113
Oct 25, 2024	52.24	52.24	52.18	52.18	51.48	-0.15%	646
Oct 24, 2024	52.25	52.30	52.25	52.26	51.56	0.28%	474
Oct 23, 2024	52.12	52.12	52.12	52.12	51.41	-0.29%	1
Oct 22, 2024	52.27	52.27	52.27	52.27	51.56	-	51
Oct 21, 2024	52.29	52.29	52.27	52.27	51.56	-0.57%	936
Oct 18, 2024	52.57	52.57	52.57	52.57	51.86	0.02%	25
Oct 17, 2024	52.55	52.55	52.55	52.55	51.85	-0.41%	25
Oct 16, 2024	52.77	52.77	52.69	52.77	52.06	0.15%	2,040
Oct 15, 2024	52.69	52.69	52.69	52.69	51.98	0.33%	67
Oct 14, 2024	52.52	52.52	52.52	52.52	51.81	-0.03%	65
Oct 11, 2024	52.53	52.53	52.53	52.53	51.83	0.12%	3,730
Oct 10, 2024	52.44	52.47	52.41	52.47	51.76	-0.12%	3,730
Oct 9, 2024	52.50	52.55	52.50	52.53	51.83	-0.14%	3,239
Oct 8, 2024	52.62	52.62	52.61	52.61	51.90	0.07%	101
Oct 7, 2024	52.67	52.67	52.57	52.57	51.86	-0.27%	2,137
Oct 4, 2024	52.71	52.71	52.71	52.71	52.00	-0.71%	21
Oct 3, 2024	53.10	53.10	53.09	53.09	52.37	-0.20%	172
Oct 2, 2024	53.19	53.19	53.19	53.19	52.47	-0.28%	1,678
Oct 1, 2024	53.29	53.34	53.29	53.34	52.62	-0.02%	261
Sep 30, 2024	53.39	53.39	53.32	53.35	52.40	-0.18%	2,780
Sep 27, 2024	53.37	53.47	53.37	53.45	52.49	0.41%	2,189
Sep 26, 2024	53.27	53.27	53.23	53.23	52.28	-0.21%	746
Sep 25, 2024	53.36	53.36	53.34	53.34	52.39	-0.37%	176
Sep 24, 2024	53.39	53.56	53.39	53.54	52.58	0.21%	4,113
Sep 23, 2024	53.48	53.49	53.43	53.43	52.47	-0.16%	843
Sep 20, 2024	53.52	53.52	53.52	53.52	52.56	0.12%	21
Sep 19, 2024	53.45	53.45	53.45	53.45	52.49	0.08%	18
Sep 18, 2024	53.41	53.41	53.41	53.41	52.45	-0.35%	1
Sep 17, 2024	53.58	53.62	53.58	53.60	52.64	0.07%	703
Sep 16, 2024	53.56	53.56	53.56	53.56	52.60	0.21%	442
Sep 13, 2024	53.50	53.50	53.45	53.45	52.49	0.22%	442
Sep 12, 2024	53.30	53.34	53.30	53.34	52.38	-0.08%	1,032
Sep 11, 2024	53.35	53.38	53.35	53.38	52.42	0.02%	200
Sep 10, 2024	53.35	53.37	53.33	53.37	52.41	0.15%	5,009
Sep 9, 2024	53.29	53.29	53.29	53.29	52.33	0.23%	225
Sep 6, 2024	53.14	53.17	53.14	53.17	52.21	-0.01%	225
Sep 5, 2024	53.05	53.18	52.98	53.17	52.22	0.28%	2,673
Sep 4, 2024	52.93	53.02	52.91	53.02	52.07	0.34%	1,840
Sep 3, 2024	52.80	52.84	52.79	52.84	51.89	-0.07%	207
Aug 30, 2024	52.88	52.88	52.88	52.88	51.70	-0.16%	193
Aug 29, 2024	52.96	52.96	52.96	52.96	51.79	-0.04%	96
Aug 28, 2024	52.98	52.98	52.98	52.98	51.81	-0.08%	1
Aug 27, 2024	53.05	53.05	53.03	53.03	51.85	-	205
Aug 26, 2024	53.03	53.03	53.03	53.03	51.85	-0.08%	-