XFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	51.93	51.94	51.92	51.94	51.94	0.07%	2,425
Nov 5, 2025	51.90	51.90	51.90	51.90	51.90	-0.05%	820
Nov 4, 2025	51.93	51.93	51.93	51.93	51.93	0.05%	81
Nov 3, 2025	51.90	51.90	51.90	51.90	51.90	-0.50%	26
Oct 31, 2025	52.16	52.21	52.16	52.16	51.94	0.01%	2,408
Oct 30, 2025	52.16	52.16	52.16	52.16	51.93	-0.10%	307
Oct 29, 2025	52.23	52.23	52.21	52.21	51.98	-0.23%	706
Oct 28, 2025	52.32	52.33	52.32	52.33	52.10	-0.04%	849
Oct 27, 2025	52.34	52.36	52.33	52.35	52.12	0.10%	692
Oct 24, 2025	52.31	52.31	52.30	52.30	52.07	0.01%	1,514
Oct 23, 2025	52.28	52.31	52.27	52.29	52.07	0.07%	916
Oct 22, 2025	52.26	52.28	52.24	52.26	52.03	-	1,283
Oct 21, 2025	52.25	52.27	52.25	52.26	52.03	0.09%	619
Oct 20, 2025	52.22	52.23	52.21	52.21	51.99	0.06%	883
Oct 17, 2025	52.18	52.18	52.18	52.18	51.96	0.12%	156
Oct 16, 2025	52.08	52.12	52.08	52.12	51.89	0.03%	627
Oct 15, 2025	52.12	52.17	52.10	52.10	51.88	0.03%	2,602
Oct 14, 2025	51.98	52.08	51.98	52.08	51.86	0.10%	547
Oct 13, 2025	52.03	52.03	52.03	52.03	51.81	0.13%	72
Oct 10, 2025	51.97	51.97	51.97	51.97	51.75	-0.03%	13
Oct 9, 2025	51.98	51.98	51.98	51.98	51.76	-0.07%	15
Oct 8, 2025	52.03	52.03	52.02	52.02	51.80	-0.08%	518
Oct 7, 2025	52.07	52.07	52.06	52.06	51.83	0.02%	513
Oct 6, 2025	52.05	52.05	52.05	52.05	51.82	-0.05%	247
Oct 3, 2025	52.10	52.10	52.06	52.07	51.85	-0.05%	684
Oct 2, 2025	52.05	52.11	52.05	52.10	51.87	0.11%	1,500
Oct 1, 2025	52.05	52.05	52.04	52.04	51.82	-0.41%	7,433
Sep 30, 2025	52.27	52.27	52.25	52.26	51.80	0.03%	2,450
Sep 29, 2025	52.24	52.24	52.24	52.24	51.79	0.06%	79
Sep 26, 2025	52.20	52.21	52.19	52.21	51.76	0.03%	679
Sep 25, 2025	52.20	52.20	52.20	52.20	51.74	-0.09%	202
Sep 24, 2025	52.26	52.26	52.24	52.24	51.79	-0.11%	1,636
Sep 23, 2025	52.29	52.30	52.26	52.30	51.84	0.06%	1,352
Sep 22, 2025	52.27	52.27	52.27	52.27	51.81	0.02%	11
Sep 19, 2025	52.26	52.26	52.26	52.26	51.80	-0.02%	82
Sep 18, 2025	52.21	52.27	52.21	52.27	51.81	0.07%	1,092
Sep 17, 2025	52.28	52.28	52.23	52.23	51.78	-0.05%	596
Sep 16, 2025	52.26	52.26	52.26	52.26	51.80	0.04%	10
Sep 15, 2025	52.19	52.25	52.19	52.24	51.78	0.10%	9,929
Sep 12, 2025	52.19	52.19	52.19	52.19	51.73	0.09%	110
Sep 11, 2025	52.17	52.17	52.06	52.14	51.69	0.02%	23,823
Sep 10, 2025	52.12	52.13	52.12	52.13	51.68	0.07%	581
Sep 9, 2025	52.12	52.12	52.10	52.10	51.65	-0.01%	368
Sep 8, 2025	52.06	52.11	52.06	52.10	51.65	0.15%	1,346
Sep 5, 2025	52.02	52.02	52.02	52.02	51.57	0.18%	76
Sep 4, 2025	51.93	51.93	51.93	51.93	51.48	0.17%	62
Sep 3, 2025	51.85	51.85	51.84	51.84	51.39	0.12%	1,130
Sep 2, 2025	51.78	51.78	51.78	51.78	51.33	-0.50%	48
Aug 29, 2025	52.00	52.04	52.00	52.04	51.36	0.13%	6,944
Aug 28, 2025	51.96	51.97	51.96	51.97	51.30	0.03%	217