XFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.00	52.00	52.00	52.00	52.00	-0.18%	1
Nov 19, 2024	52.09	52.09	52.09	52.09	52.09	0.10%	3
Nov 18, 2024	52.04	52.04	52.04	52.04	52.04	0.13%	13
Nov 15, 2024	51.97	51.97	51.97	51.97	51.97	0.03%	7
Nov 14, 2024	51.95	51.95	51.95	51.95	51.95	-0.03%	6
Nov 13, 2024	51.97	51.97	51.97	51.97	51.97	-0.12%	2
Nov 12, 2024	52.04	52.04	52.04	52.04	52.04	-0.47%	16
Nov 11, 2024	52.28	52.28	52.28	52.28	52.28	-0.15%	1
Nov 8, 2024	52.36	52.36	52.36	52.36	52.36	0.21%	3
Nov 7, 2024	52.17	52.25	52.17	52.25	52.25	0.73%	202
Nov 6, 2024	51.87	51.87	51.87	51.87	51.87	-0.42%	2
Nov 5, 2024	52.09	52.09	52.09	52.09	52.09	0.28%	11
Nov 4, 2024	52.04	52.04	51.86	51.95	51.95	0.33%	1,648
Nov 1, 2024	51.84	51.86	51.73	51.78	51.78	-0.72%	15,734
Oct 31, 2024	52.15	52.15	52.15	52.15	51.91	-0.09%	38
Oct 30, 2024	52.20	52.20	52.20	52.20	51.96	-0.13%	38
Oct 29, 2024	52.27	52.27	52.27	52.27	52.03	0.14%	72
Oct 28, 2024	52.20	52.20	52.20	52.20	51.96	0.03%	113
Oct 25, 2024	52.24	52.24	52.18	52.18	51.94	-0.15%	646
Oct 24, 2024	52.25	52.30	52.25	52.26	52.02	0.28%	474
Oct 23, 2024	52.12	52.12	52.12	52.12	51.88	-0.29%	1
Oct 22, 2024	52.27	52.27	52.27	52.27	52.03	-	51
Oct 21, 2024	52.29	52.29	52.27	52.27	52.03	-0.57%	936
Oct 18, 2024	52.57	52.57	52.57	52.57	52.33	0.02%	25
Oct 17, 2024	52.55	52.55	52.55	52.55	52.32	-0.41%	25
Oct 16, 2024	52.77	52.77	52.69	52.77	52.53	0.15%	2,040
Oct 15, 2024	52.69	52.69	52.69	52.69	52.45	0.33%	67
Oct 14, 2024	52.52	52.52	52.52	52.52	52.28	-0.03%	65
Oct 11, 2024	52.53	52.53	52.53	52.53	52.29	0.12%	3,730
Oct 10, 2024	52.44	52.47	52.41	52.47	52.23	-0.12%	3,730
Oct 9, 2024	52.50	52.55	52.50	52.53	52.29	-0.14%	3,239
Oct 8, 2024	52.62	52.62	52.61	52.61	52.37	0.07%	101
Oct 7, 2024	52.67	52.67	52.57	52.57	52.33	-0.27%	2,137
Oct 4, 2024	52.71	52.71	52.71	52.71	52.47	-0.71%	21
Oct 3, 2024	53.10	53.10	53.09	53.09	52.84	-0.20%	172
Oct 2, 2024	53.19	53.19	53.19	53.19	52.95	-0.28%	1,678
Oct 1, 2024	53.29	53.34	53.29	53.34	53.10	-0.02%	261
Sep 30, 2024	53.39	53.39	53.32	53.35	52.87	-0.18%	2,780
Sep 27, 2024	53.37	53.47	53.37	53.45	52.97	0.41%	2,189
Sep 26, 2024	53.27	53.27	53.23	53.23	52.75	-0.21%	746
Sep 25, 2024	53.36	53.36	53.34	53.34	52.86	-0.37%	176
Sep 24, 2024	53.39	53.56	53.39	53.54	53.06	0.21%	4,113
Sep 23, 2024	53.48	53.49	53.43	53.43	52.95	-0.16%	843
Sep 20, 2024	53.52	53.52	53.52	53.52	53.03	0.12%	21
Sep 19, 2024	53.45	53.45	53.45	53.45	52.97	0.08%	18
Sep 18, 2024	53.41	53.41	53.41	53.41	52.93	-0.35%	1
Sep 17, 2024	53.58	53.62	53.58	53.60	53.11	0.07%	703
Sep 16, 2024	53.56	53.56	53.56	53.56	53.07	0.21%	442
Sep 13, 2024	53.50	53.50	53.45	53.45	52.97	0.22%	442
Sep 12, 2024	53.30	53.34	53.30	53.34	52.85	-0.08%	1,032
Sep 11, 2024	53.35	53.38	53.35	53.38	52.90	0.02%	200
Sep 10, 2024	53.35	53.37	53.33	53.37	52.88	0.15%	5,009
Sep 9, 2024	53.29	53.29	53.29	53.29	52.80	0.23%	225
Sep 6, 2024	53.14	53.17	53.14	53.17	52.68	-0.01%	225
Sep 5, 2024	53.05	53.18	52.98	53.17	52.69	0.28%	2,673
Sep 4, 2024	52.93	53.02	52.91	53.02	52.54	0.34%	1,840
Sep 3, 2024	52.80	52.84	52.79	52.84	52.36	-0.07%	207
Aug 30, 2024	52.88	52.88	52.88	52.88	52.17	-0.16%	193
Aug 29, 2024	52.96	52.96	52.96	52.96	52.26	-0.04%	96
Aug 28, 2024	52.98	52.98	52.98	52.98	52.27	-0.08%	1
Aug 27, 2024	53.05	53.05	53.03	53.03	52.32	-	205
Aug 26, 2024	53.03	53.03	53.03	53.03	52.32	-0.08%	-
Aug 23, 2024	53.07	53.07	53.07	53.07	52.36	0.44%	505
Aug 22, 2024	52.82	52.83	52.81	52.83	52.13	-0.19%	505
Aug 21, 2024	52.93	52.93	52.93	52.93	52.23	0.21%	45
Aug 20, 2024	52.82	52.82	52.82	52.82	52.12	0.21%	1
Aug 19, 2024	52.73	52.81	52.71	52.71	52.01	0.09%	630
Aug 16, 2024	52.59	52.67	52.59	52.67	51.96	0.27%	222
Aug 15, 2024	52.53	52.53	52.53	52.53	51.83	-0.14%	1
Aug 14, 2024	52.60	52.60	52.60	52.60	51.90	0.24%	1
Aug 13, 2024	52.45	52.47	52.44	52.47	51.77	0.50%	1,716
Aug 12, 2024	52.21	52.21	52.21	52.21	51.52	0.03%	3
Aug 9, 2024	52.20	52.20	52.20	52.20	51.50	0.35%	17,366
Aug 8, 2024	52.01	52.01	52.01	52.01	51.32	0.02%	17,366
Aug 7, 2024	52.16	52.17	52.00	52.00	51.31	-0.27%	1,169
Aug 6, 2024	52.20	52.27	52.14	52.14	51.45	-0.40%	680
Aug 5, 2024	52.44	52.51	52.35	52.35	51.65	-0.52%	46,625
Aug 2, 2024	52.69	52.69	52.55	52.62	51.92	0.70%	2,368
Aug 1, 2024	52.26	52.26	52.26	52.26	51.56	-0.07%	3
Jul 31, 2024	52.30	52.30	52.30	52.30	51.36	0.51%	36
Jul 30, 2024	52.03	52.03	52.03	52.03	51.10	-0.27%	101
Jul 29, 2024	52.18	52.18	52.18	52.18	51.24	0.07%	101
Jul 26, 2024	52.14	52.14	52.14	52.14	51.21	0.35%	82
Jul 25, 2024	51.99	51.99	51.93	51.96	51.03	0.27%	1,182
Jul 24, 2024	51.84	51.84	51.82	51.82	50.89	-0.46%	18,998
Jul 23, 2024	52.05	52.05	52.05	52.05	51.12	0.17%	1
Jul 22, 2024	51.97	51.97	51.97	51.97	51.04	-0.12%	174
Jul 19, 2024	52.03	52.03	52.03	52.03	51.10	-0.10%	29
Jul 18, 2024	52.14	52.15	52.08	52.08	51.15	-0.16%	990
Jul 17, 2024	52.18	52.18	52.17	52.17	51.23	-0.05%	192
Jul 16, 2024	52.13	52.19	52.13	52.19	51.26	0.39%	191
Jul 15, 2024	52.06	52.06	51.99	51.99	51.06	-0.20%	2,155
Jul 12, 2024	52.09	52.09	52.09	52.09	51.16	0.27%	1
Jul 11, 2024	51.95	51.95	51.95	51.95	51.03	0.35%	78
Jul 10, 2024	51.77	51.77	51.77	51.77	50.85	0.18%	1
Jul 9, 2024	51.64	51.68	51.64	51.68	50.76	-0.19%	313
Jul 8, 2024	51.78	51.78	51.78	51.78	50.85	0.01%	6
Jul 5, 2024	51.77	51.77	51.77	51.77	50.85	0.45%	2
Jul 3, 2024	51.54	51.54	51.54	51.54	50.62	0.62%	13
Jul 2, 2024	51.22	51.22	51.22	51.22	50.30	0.42%	7