FIXIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 28, 2024	32.55	32.55	32.55	32.55	32.55	0.25%
Oct 25, 2024	32.47	32.47	32.47	32.47	32.47	-0.73%
Oct 24, 2024	32.71	32.71	32.71	32.71	32.71	0.34%
Oct 23, 2024	32.60	32.60	32.60	32.60	32.60	-1.06%
Oct 22, 2024	32.95	32.95	32.95	32.95	32.95	-0.51%
Oct 21, 2024	33.12	33.12	33.12	33.12	33.12	-0.96%
Oct 18, 2024	33.44	33.44	33.44	33.44	33.44	0.21%
Oct 17, 2024	33.37	33.37	33.37	33.37	33.37	-0.06%
Oct 16, 2024	33.39	33.39	33.39	33.39	33.39	0.06%
Oct 15, 2024	33.37	33.37	33.37	33.37	33.37	-0.57%
Oct 14, 2024	33.56	33.56	33.56	33.56	33.56	-
Oct 11, 2024	33.56	33.56	33.56	33.56	33.56	0.21%
Oct 10, 2024	33.49	33.49	33.49	33.49	33.49	-0.33%
Oct 9, 2024	33.60	33.60	33.60	33.60	33.60	-0.12%
Oct 8, 2024	33.64	33.64	33.64	33.64	33.64	-0.71%
Oct 7, 2024	33.88	33.88	33.88	33.88	33.88	-0.47%
Oct 4, 2024	34.04	34.04	34.04	34.04	34.04	0.65%
Oct 3, 2024	33.82	33.82	33.82	33.82	33.82	-0.70%
Oct 2, 2024	34.06	34.06	34.06	34.06	34.06	-0.41%
Oct 1, 2024	34.20	34.20	34.20	34.20	34.20	-0.58%
Sep 30, 2024	34.40	34.40	34.40	34.40	34.40	-0.23%
Sep 27, 2024	34.48	34.48	34.48	34.48	34.48	-0.46%
Sep 26, 2024	34.64	34.64	34.64	34.64	34.64	2.00%
Sep 25, 2024	33.96	33.96	33.96	33.96	33.96	-0.67%
Sep 24, 2024	34.19	34.19	34.19	34.19	34.19	0.50%
Sep 23, 2024	34.02	34.02	34.02	34.02	34.02	0.41%
Sep 20, 2024	33.88	33.88	33.88	33.88	33.88	-0.94%
Sep 19, 2024	34.20	34.20	34.20	34.20	34.20	1.66%
Sep 18, 2024	33.64	33.64	33.64	33.64	33.64	-0.24%
Sep 17, 2024	33.72	33.72	33.72	33.72	33.72	-0.09%
Sep 16, 2024	33.75	33.75	33.75	33.75	33.75	0.51%
Sep 13, 2024	33.58	33.58	33.58	33.58	33.58	0.39%
Sep 12, 2024	33.45	33.45	33.45	33.45	33.45	0.78%
Sep 11, 2024	33.19	33.19	33.19	33.19	33.19	0.15%
Sep 10, 2024	33.14	33.14	33.14	33.14	33.14	-0.09%
Sep 9, 2024	33.17	33.17	33.17	33.17	33.17	0.30%
Sep 6, 2024	33.07	33.07	33.07	33.07	33.07	-1.58%
Sep 5, 2024	33.60	33.60	33.60	33.60	33.60	0.36%
Sep 4, 2024	33.48	33.48	33.48	33.48	33.48	0.03%
Sep 3, 2024	33.47	33.47	33.47	33.47	33.47	-1.70%
Aug 30, 2024	34.05	34.05	34.05	34.05	34.05	0.29%
Aug 29, 2024	33.95	33.95	33.95	33.95	33.95	-0.09%
Aug 28, 2024	33.98	33.98	33.98	33.98	33.98	-0.64%
Aug 27, 2024	34.20	34.20	34.20	34.20	34.20	0.50%
Aug 26, 2024	34.03	34.03	34.03	34.03	34.03	-0.41%
Aug 23, 2024	34.17	34.17	34.17	34.17	34.17	1.36%
Aug 22, 2024	33.71	33.71	33.71	33.71	33.71	-0.65%
Aug 21, 2024	33.93	33.93	33.93	33.93	33.93	0.44%
Aug 20, 2024	33.78	33.78	33.78	33.78	33.78	-0.38%
Aug 19, 2024	33.91	33.91	33.91	33.91	33.91	0.89%
Aug 16, 2024	33.61	33.61	33.61	33.61	33.61	0.72%
Aug 15, 2024	33.37	33.37	33.37	33.37	33.37	0.91%
Aug 14, 2024	33.07	33.07	33.07	33.07	33.07	0.46%
Aug 13, 2024	32.92	32.92	32.92	32.92	32.92	1.29%
Aug 12, 2024	32.50	32.50	32.50	32.50	32.50	0.09%
Aug 9, 2024	32.47	32.47	32.47	32.47	32.47	0.87%
Aug 8, 2024	32.19	32.19	32.19	32.19	32.19	1.23%
Aug 7, 2024	31.80	31.80	31.80	31.80	31.80	0.41%
Aug 6, 2024	31.67	31.67	31.67	31.67	31.67	0.54%
Aug 5, 2024	31.50	31.50	31.50	31.50	31.50	-2.81%
Aug 2, 2024	32.41	32.41	32.41	32.41	32.41	-1.52%
Aug 1, 2024	32.91	32.91	32.91	32.91	32.91	-2.20%
Jul 31, 2024	33.65	33.65	33.65	33.65	33.65	1.78%
Jul 30, 2024	33.06	33.06	33.06	33.06	33.06	-0.33%
Jul 29, 2024	33.17	33.17	33.17	33.17	33.17	-0.03%
Jul 26, 2024	33.18	33.18	33.18	33.18	33.18	1.25%
Jul 25, 2024	32.77	32.77	32.77	32.77	32.77	-0.82%
Jul 24, 2024	33.04	33.04	33.04	33.04	33.04	-1.23%
Jul 23, 2024	33.45	33.45	33.45	33.45	33.45	-0.15%
Jul 22, 2024	33.50	33.50	33.50	33.50	33.50	0.33%
Jul 19, 2024	33.39	33.39	33.39	33.39	33.39	-0.68%
Jul 18, 2024	33.62	33.62	33.62	33.62	33.62	-0.39%
Jul 17, 2024	33.75	33.75	33.75	33.75	33.75	-0.41%
Jul 16, 2024	33.89	33.89	33.89	33.89	33.89	0.50%
Jul 15, 2024	33.72	33.72	33.72	33.72	33.72	-0.18%
Jul 12, 2024	33.78	33.78	33.78	33.78	33.78	1.05%
Jul 11, 2024	33.43	33.43	33.43	33.43	33.43	0.81%
Jul 10, 2024	33.16	33.16	33.16	33.16	33.16	0.70%
Jul 9, 2024	32.93	32.93	32.93	32.93	32.93	-0.30%
Jul 8, 2024	33.03	33.03	33.03	33.03	33.03	-0.03%
Jul 5, 2024	33.04	33.04	33.04	33.04	33.04	0.43%
Jul 3, 2024	32.90	32.90	32.90	32.90	32.90	1.04%
Jul 2, 2024	32.56	32.56	32.56	32.56	32.56	0.15%
Jul 1, 2024	32.51	32.51	32.51	32.51	32.51	0.09%
Jun 28, 2024	32.48	32.48	32.48	32.48	32.48	0.28%
Jun 27, 2024	32.39	32.39	32.39	32.39	32.39	0.19%
Jun 26, 2024	32.33	32.33	32.33	32.33	32.33	-0.55%
Jun 25, 2024	32.51	32.51	32.51	32.51	32.51	-0.34%
Jun 24, 2024	32.62	32.62	32.62	32.62	32.62	0.59%
Jun 21, 2024	32.43	32.43	32.43	32.43	32.43	-0.15%
Jun 20, 2024	32.48	32.48	32.48	32.48	32.48	-0.03%
Jun 18, 2024	32.49	32.49	32.49	32.49	32.49	0.78%
Jun 17, 2024	32.24	32.24	32.24	32.24	32.24	0.22%
Jun 14, 2024	32.17	32.17	32.17	32.17	32.17	-0.68%
Jun 13, 2024	32.39	32.39	32.39	32.39	32.39	-0.86%
Jun 12, 2024	32.67	32.67	32.67	32.67	32.67	0.37%
Jun 11, 2024	32.55	32.55	32.55	32.55	32.55	-0.61%
Jun 10, 2024	32.75	32.75	32.75	32.75	32.75	0.12%
Jun 7, 2024	32.71	32.71	32.71	32.71	32.71	-1.09%
Jun 6, 2024	33.07	33.07	33.07	33.07	33.07	-0.03%