Skip to main content
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
17.72
-0.09 (-0.53%)
Mar 5, 2026, 4:00 PM EST - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.7417.7717.7117.7217.72-0.54%59,399
Mar 4, 202617.7417.8217.7417.8117.810.43%5,495
Mar 3, 202617.6317.7517.6217.7417.74-0.11%7,072
Mar 2, 202617.6817.7917.6817.7617.76-0.11%8,810
Feb 27, 202617.7617.7817.7517.7817.78-0.30%9,158
Feb 26, 202617.8417.8417.8217.8317.83-0.10%3,513
Feb 25, 202617.8017.8517.8017.8517.850.45%15,077
Feb 24, 202617.7517.7817.7517.7717.77-0.03%24,730
Feb 23, 202617.8617.8717.7717.7717.77-0.42%18,926
Feb 20, 202617.8217.8717.8217.8517.850.08%17,686
Feb 19, 202617.8217.8317.7917.8317.83-0.70%11,841
Feb 18, 202617.9317.9617.9217.9617.840.34%55,897
Feb 17, 202617.8517.9017.8517.9017.78-0.04%2,919
Feb 13, 202617.8817.9217.8817.9017.780.18%2,119
Feb 12, 202617.8817.9017.8717.8717.75-0.42%3,018
Feb 11, 202617.9717.9717.9317.9517.83-0.25%9,663
Feb 10, 202618.0018.0417.9917.9917.870.03%13,279
Feb 9, 202617.9317.9917.9317.9917.860.28%31,443
Feb 6, 202617.8717.9417.8717.9417.820.62%22,403
Feb 5, 202617.8617.8617.8217.8317.71-0.34%12,910
Feb 4, 202617.9017.9117.8717.8917.77-11,748
Feb 3, 202617.9317.9517.8517.8917.77-0.45%6,046
Feb 2, 202617.8617.9717.8617.9717.850.36%11,230
Jan 30, 202617.9417.9417.8817.9017.78-33,680
Jan 29, 202617.8817.9017.8717.9017.78-0.20%5,970
Jan 28, 202617.9517.9617.9117.9417.820.06%13,102
Jan 27, 202617.9217.9317.9017.9317.810.22%4,137
Jan 26, 202617.8817.8917.8717.8917.770.32%2,508
Jan 23, 202617.8317.8517.8117.8317.71-0.54%2,319
Jan 22, 202617.9517.9517.9317.9317.810.41%4,276
Jan 21, 202617.7917.8517.7917.8517.730.51%395,023
Jan 20, 202617.8517.8517.7617.7617.64-0.95%9,839
Jan 16, 202617.9217.9617.8917.9317.81-0.19%20,603
Jan 15, 202617.9517.9917.9517.9717.85-0.39%1,766
Jan 14, 202618.0318.0418.0218.0417.79-7,527
Jan 13, 202618.0718.0718.0118.0417.79-0.06%9,102
Jan 12, 202618.0318.0518.0218.0517.800.11%9,284
Jan 9, 202618.0318.0418.0218.0317.78-0.08%8,268
Jan 8, 202618.0218.0518.0218.0417.800.05%16,467
Jan 7, 202618.0518.0518.0318.0317.790.01%13,196
Jan 6, 202618.0318.0318.0118.0317.790.22%27,129
Jan 5, 202618.0418.0417.9617.9917.750.06%10,451
Jan 2, 202617.9917.9917.9517.9817.740.06%18,206
Dec 31, 202517.9917.9917.9717.9717.73-0.20%4,875
Dec 30, 202518.0418.0417.9818.0117.77-0.06%78,335
Dec 29, 202517.9918.0217.9918.0217.770.14%10,278
Dec 26, 202517.9817.9917.9717.9917.75-24,445
Dec 24, 202517.9918.0017.9817.9917.750.59%8,173
Dec 23, 202517.8917.9317.7517.8817.65-0.62%11,848
Dec 22, 202518.0018.0017.9818.0017.760.33%22,778
Dec 19, 202517.9317.9617.9017.9417.70-0.25%30,080
Dec 18, 202517.9718.0017.9417.9817.74-0.30%7,155
Dec 17, 202518.0718.0718.0318.0417.68-0.17%9,173
Dec 16, 202518.0718.0818.0618.0717.70-0.17%6,552
Dec 15, 202518.1118.1118.0918.1017.73-0.03%4,308
Dec 12, 202518.1318.1318.0918.1017.740.09%5,749
Dec 11, 202518.1018.1118.0518.0817.72-0.06%20,432
Dec 10, 202518.0618.1018.0518.1017.730.28%17,578
Dec 9, 202518.0718.0718.0518.0517.690.06%5,709
Dec 8, 202518.0618.0718.0318.0417.68-0.28%4,083
Dec 5, 202518.1018.1118.0718.0917.720.06%11,938
Dec 4, 202518.0918.0918.0718.0817.71-0.11%21,130
Dec 3, 202518.0518.1018.0518.1017.730.28%21,274
Dec 2, 202518.0518.0518.0118.0517.690.06%13,297
Dec 1, 202518.0118.0518.0118.0417.68-0.08%16,141
Nov 28, 202518.0518.0518.0418.0517.690.05%4,849
Nov 26, 202518.0118.0518.0118.0417.680.16%6,272
Nov 25, 202517.9718.0217.9518.0117.650.27%5,846
Nov 24, 202517.9118.0017.9117.9617.600.34%6,022
Nov 21, 202517.8717.9217.7617.9017.54-0.32%18,073
Nov 20, 202518.0818.0817.9617.9617.60-0.11%18,084
Nov 19, 202517.9718.0117.9517.9817.500.14%18,226
Nov 18, 202517.9417.9817.9417.9517.48-0.06%12,455
Nov 17, 202518.0318.0417.9417.9717.49-0.47%12,821
Nov 14, 202518.0118.1818.0118.0517.570.03%24,878
Nov 13, 202518.1218.1418.0418.0517.57-0.61%55,392
Nov 12, 202518.1718.3018.1518.1617.67-0.02%43,206
Nov 11, 202518.1018.1618.1018.1617.680.34%20,284
Nov 10, 202518.0918.1018.0718.1017.620.52%20,601
Nov 7, 202518.0118.0218.0018.0017.52-0.08%16,048
Nov 6, 202518.0418.0417.9518.0217.54-0.14%33,349
Nov 5, 202518.0418.0518.0418.0417.560.12%5,793
Nov 4, 202517.9918.0317.9918.0217.54-0.11%10,345
Nov 3, 202518.0418.0517.9818.0417.560.02%18,604
Oct 31, 202518.0518.0718.0018.0417.56-0.09%15,852
Oct 30, 202518.0818.0818.0518.0517.570.04%2,671
Oct 29, 202518.1018.1018.0318.0517.57-0.30%8,155
Oct 28, 202518.1018.1118.0918.1017.62-0.06%8,467
Oct 27, 202518.1118.1118.0818.1117.630.17%39,052
Oct 24, 202518.0818.1118.0418.0817.600.11%9,625
Oct 23, 202518.0418.0618.0418.0617.580.11%4,524
Oct 22, 202518.0718.0718.0318.0417.560.23%5,652
Oct 21, 202518.0618.0718.0018.0017.52-0.22%13,659
Oct 20, 202518.0218.0517.9618.0417.560.17%23,691
Oct 17, 202518.0118.0217.9918.0117.530.11%14,690
Oct 16, 202518.0418.0417.9817.9917.51-0.88%15,107
Oct 15, 202518.2018.2018.1318.1517.550.11%6,466
Oct 14, 202518.1318.1918.1218.1317.53-0.10%6,195
Oct 13, 202518.1418.1618.1018.1517.550.16%23,211
Oct 10, 202518.1218.1218.1018.1217.520.28%10,776