XFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.99	51.99	51.89	51.89	51.89	0.28%	2,104
Dec 19, 2024	51.81	51.81	51.75	51.75	51.75	-0.30%	2,449
Dec 18, 2024	52.33	52.41	51.90	51.90	51.90	-0.81%	4,718
Dec 17, 2024	52.32	52.33	52.32	52.33	52.33	-0.10%	200
Dec 16, 2024	52.38	52.38	52.38	52.38	52.38	0.15%	171
Dec 13, 2024	52.33	52.39	52.30	52.30	52.30	-0.29%	1,321
Dec 12, 2024	52.45	52.45	52.45	52.45	52.45	-0.23%	151
Dec 11, 2024	52.65	52.65	52.57	52.57	52.57	-0.14%	455
Dec 10, 2024	52.63	52.64	52.62	52.64	52.64	-0.05%	540
Dec 9, 2024	52.67	52.74	52.64	52.67	52.67	-0.09%	2,818
Dec 6, 2024	52.77	52.77	52.72	52.72	52.72	0.21%	182
Dec 5, 2024	52.64	52.64	52.61	52.61	52.61	-0.07%	419
Dec 4, 2024	52.55	52.68	52.55	52.64	52.64	0.34%	2,047
Dec 3, 2024	52.50	52.50	52.47	52.47	52.47	-0.17%	2,006
Dec 2, 2024	52.56	52.56	52.56	52.56	52.56	-0.28%	1
Nov 29, 2024	52.70	52.70	52.70	52.70	52.47	0.38%	20
Nov 27, 2024	52.50	52.50	52.50	52.50	52.27	0.22%	40
Nov 26, 2024	52.39	52.39	52.39	52.39	52.16	-0.11%	46
Nov 25, 2024	52.45	52.45	52.45	52.45	52.21	0.75%	2
Nov 22, 2024	52.05	52.05	52.05	52.05	51.82	0.08%	3
Nov 21, 2024	52.01	52.01	52.01	52.01	51.78	0.03%	1
Nov 20, 2024	52.00	52.00	52.00	52.00	51.77	-0.18%	1
Nov 19, 2024	52.09	52.09	52.09	52.09	51.86	0.10%	3
Nov 18, 2024	52.04	52.04	52.04	52.04	51.81	0.13%	13
Nov 15, 2024	51.97	51.97	51.97	51.97	51.74	0.03%	7
Nov 14, 2024	51.95	51.95	51.95	51.95	51.72	-0.03%	6
Nov 13, 2024	51.97	51.97	51.97	51.97	51.74	-0.12%	2
Nov 12, 2024	52.04	52.04	52.04	52.04	51.81	-0.47%	16
Nov 11, 2024	52.28	52.28	52.28	52.28	52.05	-0.15%	1
Nov 8, 2024	52.36	52.36	52.36	52.36	52.13	0.21%	3
Nov 7, 2024	52.17	52.25	52.17	52.25	52.02	0.73%	202
Nov 6, 2024	51.87	51.87	51.87	51.87	51.64	-0.42%	2
Nov 5, 2024	52.09	52.09	52.09	52.09	51.86	0.28%	11
Nov 4, 2024	52.04	52.04	51.86	51.95	51.72	0.33%	1,648
Nov 1, 2024	51.84	51.86	51.73	51.78	51.55	-0.72%	15,734
Oct 31, 2024	52.15	52.15	52.15	52.15	51.68	-0.09%	38
Oct 30, 2024	52.20	52.20	52.20	52.20	51.73	-0.13%	38
Oct 29, 2024	52.27	52.27	52.27	52.27	51.80	0.14%	72
Oct 28, 2024	52.20	52.20	52.20	52.20	51.73	0.03%	113
Oct 25, 2024	52.24	52.24	52.18	52.18	51.71	-0.15%	646
Oct 24, 2024	52.25	52.30	52.25	52.26	51.79	0.28%	474
Oct 23, 2024	52.12	52.12	52.12	52.12	51.65	-0.29%	1
Oct 22, 2024	52.27	52.27	52.27	52.27	51.80	-	51
Oct 21, 2024	52.29	52.29	52.27	52.27	51.80	-0.57%	936
Oct 18, 2024	52.57	52.57	52.57	52.57	52.10	0.02%	25
Oct 17, 2024	52.55	52.55	52.55	52.55	52.08	-0.41%	25
Oct 16, 2024	52.77	52.77	52.69	52.77	52.30	0.15%	2,040
Oct 15, 2024	52.69	52.69	52.69	52.69	52.22	0.33%	67
Oct 14, 2024	52.52	52.52	52.52	52.52	52.04	-0.03%	65
Oct 11, 2024	52.53	52.53	52.53	52.53	52.06	0.12%	3,730
Oct 10, 2024	52.44	52.47	52.41	52.47	52.00	-0.12%	3,730
Oct 9, 2024	52.50	52.55	52.50	52.53	52.06	-0.14%	3,239
Oct 8, 2024	52.62	52.62	52.61	52.61	52.14	0.07%	101
Oct 7, 2024	52.67	52.67	52.57	52.57	52.10	-0.27%	2,137
Oct 4, 2024	52.71	52.71	52.71	52.71	52.24	-0.71%	21
Oct 3, 2024	53.10	53.10	53.09	53.09	52.61	-0.20%	172
Oct 2, 2024	53.19	53.19	53.19	53.19	52.71	-0.28%	1,678
Oct 1, 2024	53.29	53.34	53.29	53.34	52.86	-0.02%	261
Sep 30, 2024	53.39	53.39	53.32	53.35	52.63	-0.18%	2,780
Sep 27, 2024	53.37	53.47	53.37	53.45	52.73	0.41%	2,189
Sep 26, 2024	53.27	53.27	53.23	53.23	52.51	-0.21%	746
Sep 25, 2024	53.36	53.36	53.34	53.34	52.63	-0.37%	176
Sep 24, 2024	53.39	53.56	53.39	53.54	52.82	0.21%	4,113
Sep 23, 2024	53.48	53.49	53.43	53.43	52.71	-0.16%	843
Sep 20, 2024	53.52	53.52	53.52	53.52	52.80	0.12%	21
Sep 19, 2024	53.45	53.45	53.45	53.45	52.73	0.08%	18
Sep 18, 2024	53.41	53.41	53.41	53.41	52.69	-0.35%	1
Sep 17, 2024	53.58	53.62	53.58	53.60	52.87	0.07%	703
Sep 16, 2024	53.56	53.56	53.56	53.56	52.84	0.21%	442
Sep 13, 2024	53.50	53.50	53.45	53.45	52.73	0.22%	442
Sep 12, 2024	53.30	53.34	53.30	53.34	52.62	-0.08%	1,032
Sep 11, 2024	53.35	53.38	53.35	53.38	52.66	0.02%	200
Sep 10, 2024	53.35	53.37	53.33	53.37	52.65	0.15%	5,009
Sep 9, 2024	53.29	53.29	53.29	53.29	52.57	0.23%	225
Sep 6, 2024	53.14	53.17	53.14	53.17	52.45	-0.01%	225
Sep 5, 2024	53.05	53.18	52.98	53.17	52.46	0.28%	2,673
Sep 4, 2024	52.93	53.02	52.91	53.02	52.31	0.34%	1,840
Sep 3, 2024	52.80	52.84	52.79	52.84	52.13	-0.07%	207
Aug 30, 2024	52.88	52.88	52.88	52.88	51.94	-0.16%	193
Aug 29, 2024	52.96	52.96	52.96	52.96	52.02	-0.04%	96
Aug 28, 2024	52.98	52.98	52.98	52.98	52.04	-0.08%	1
Aug 27, 2024	53.05	53.05	53.03	53.03	52.09	-	205
Aug 26, 2024	53.03	53.03	53.03	53.03	52.09	-0.08%	-
Aug 23, 2024	53.07	53.07	53.07	53.07	52.13	0.44%	505
Aug 22, 2024	52.82	52.83	52.81	52.83	51.90	-0.19%	505
Aug 21, 2024	52.93	52.93	52.93	52.93	51.99	0.21%	45
Aug 20, 2024	52.82	52.82	52.82	52.82	51.89	0.21%	1
Aug 19, 2024	52.73	52.81	52.71	52.71	51.78	0.09%	630
Aug 16, 2024	52.59	52.67	52.59	52.67	51.73	0.27%	222
Aug 15, 2024	52.53	52.53	52.53	52.53	51.60	-0.14%	1
Aug 14, 2024	52.60	52.60	52.60	52.60	51.67	0.24%	1
Aug 13, 2024	52.45	52.47	52.44	52.47	51.54	0.50%	1,716
Aug 12, 2024	52.21	52.21	52.21	52.21	51.29	0.03%	3
Aug 9, 2024	52.20	52.20	52.20	52.20	51.27	0.35%	17,366
Aug 8, 2024	52.01	52.01	52.01	52.01	51.09	0.02%	17,366
Aug 7, 2024	52.16	52.17	52.00	52.00	51.08	-0.27%	1,169
Aug 6, 2024	52.20	52.27	52.14	52.14	51.22	-0.40%	680
Aug 5, 2024	52.44	52.51	52.35	52.35	51.43	-0.52%	46,625
Aug 2, 2024	52.69	52.69	52.55	52.62	51.69	0.70%	2,368
Aug 1, 2024	52.26	52.26	52.26	52.26	51.34	-0.07%	3