PIMCO Fixed Income SHares: Series R (FXIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.69
-0.02 (-0.23%)
At close: Feb 17, 2026
FXIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% |
| Feb 13, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% |
| Feb 12, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.58% |
| Feb 11, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| Feb 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% |
| Feb 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% |
| Feb 6, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% |
| Feb 5, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.35% |
| Feb 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% |
| Feb 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% |
| Feb 2, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% |
| Jan 30, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% |
| Jan 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jan 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% |
| Jan 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.12% |
| Jan 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% |
| Jan 21, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.59% |
| Jan 20, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.70% |
| Jan 16, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.35% |
| Jan 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% |
| Jan 14, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% |
| Jan 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% |
| Jan 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jan 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.35% |
| Jan 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.23% |
| Jan 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% |
| Jan 6, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Jan 5, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% |
| Jan 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Dec 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.35% |
| Dec 30, 2025 | 8.55 | 8.55 | 8.55 | 8.58 | 8.55 | - |
| Dec 29, 2025 | 8.55 | 8.55 | 8.55 | 8.58 | 8.55 | 0.23% |
| Dec 26, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.53 | -0.12% |
| Dec 24, 2025 | 8.54 | 8.54 | 8.54 | 8.57 | 8.54 | 0.35% |
| Dec 23, 2025 | 8.51 | 8.51 | 8.51 | 8.54 | 8.51 | - |
| Dec 22, 2025 | 8.51 | 8.51 | 8.51 | 8.54 | 8.51 | -0.23% |
| Dec 19, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.53 | -0.35% |
| Dec 18, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.56 | 0.35% |
| Dec 17, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.53 | - |
| Dec 16, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.53 | 0.12% |
| Dec 15, 2025 | 8.52 | 8.52 | 8.52 | 8.55 | 8.52 | -0.12% |
| Dec 12, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.53 | -0.23% |
| Dec 11, 2025 | 8.55 | 8.55 | 8.55 | 8.58 | 8.55 | - |
| Dec 10, 2025 | 8.55 | 8.55 | 8.55 | 8.58 | 8.55 | 0.35% |
| Dec 9, 2025 | 8.52 | 8.52 | 8.52 | 8.55 | 8.52 | -0.12% |
| Dec 8, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.53 | -0.47% |
| Dec 5, 2025 | 8.57 | 8.57 | 8.57 | 8.60 | 8.57 | -0.35% |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.63 | 8.60 | -0.12% |