FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.67	43.77	43.67	43.75	43.75	0.11%	623,778
Jun 25, 2026	43.73	43.77	43.57	43.70	43.70	-	439,262
Jun 24, 2026	43.78	43.90	43.51	43.86	43.70	0.47%	388,186
Jun 23, 2026	43.80	43.80	43.35	43.65	43.49	0.09%	248,465
Jun 22, 2026	43.57	43.65	43.32	43.62	43.45	-0.26%	248,355
Jun 18, 2026	43.74	43.84	43.72	43.73	43.56	0.28%	301,478
Jun 17, 2026	43.66	43.79	43.60	43.61	43.44	-0.33%	540,220
Jun 16, 2026	43.76	43.79	43.68	43.75	43.59	0.17%	209,457
Jun 15, 2026	43.73	43.77	43.67	43.68	43.52	0.15%	286,536
Jun 12, 2026	43.59	43.66	43.52	43.62	43.45	-0.08%	476,290
Jun 11, 2026	43.40	43.68	43.40	43.65	43.49	0.59%	751,552
Jun 10, 2026	43.46	43.51	43.34	43.40	43.23	-0.19%	807,745
Jun 9, 2026	43.47	43.58	43.42	43.48	43.32	0.23%	372,304
Jun 8, 2026	43.42	43.51	43.37	43.38	43.22	-0.13%	424,128
Jun 5, 2026	43.50	43.78	43.41	43.44	43.27	-0.41%	386,966
Jun 4, 2026	43.59	43.90	43.59	43.62	43.45	0.11%	199,886
Jun 3, 2026	43.53	43.65	43.52	43.57	43.40	-0.21%	256,227
Jun 2, 2026	43.67	43.70	43.64	43.66	43.49	0.07%	240,046
Jun 1, 2026	43.54	43.66	43.43	43.63	43.47	-0.27%	347,667
May 29, 2026	43.70	43.75	43.55	43.75	43.59	0.14%	326,703
May 28, 2026	43.55	43.70	43.45	43.69	43.53	0.39%	518,262
May 27, 2026	43.55	43.58	43.47	43.52	43.36	0.09%	186,444
May 26, 2026	43.48	43.53	43.30	43.48	43.32	0.27%	260,983
May 22, 2026	43.37	43.41	43.23	43.36	43.20	0.24%	452,892
May 21, 2026	43.04	43.27	43.00	43.26	43.10	0.18%	338,218
May 20, 2026	43.12	43.37	42.98	43.35	43.02	0.72%	403,003
May 19, 2026	43.02	43.11	42.97	43.04	42.71	-0.41%	498,075
May 18, 2026	43.27	43.34	42.51	43.22	42.89	-0.05%	922,196
May 15, 2026	43.32	43.34	42.99	43.24	42.91	-0.68%	445,064
May 14, 2026	43.58	43.67	43.53	43.53	43.20	-0.02%	208,244
May 13, 2026	43.53	43.95	43.47	43.54	43.21	-0.01%	501,344
May 12, 2026	43.57	43.69	43.52	43.54	43.21	-0.34%	585,117
May 11, 2026	43.81	43.87	43.69	43.69	43.36	-0.27%	305,415
May 8, 2026	43.79	43.92	43.61	43.81	43.48	0.48%	263,924
May 7, 2026	43.93	43.93	43.60	43.60	43.27	-0.51%	283,919
May 6, 2026	43.80	43.86	43.75	43.82	43.49	0.43%	445,252
May 5, 2026	43.59	43.68	43.59	43.64	43.31	0.25%	1,496,049
May 4, 2026	43.58	43.60	43.43	43.53	43.20	-0.31%	983,835
May 1, 2026	43.61	43.76	43.59	43.66	43.33	0.21%	573,292
Apr 30, 2026	43.61	43.63	43.55	43.57	43.24	0.16%	680,781
Apr 29, 2026	43.67	43.70	43.35	43.50	43.17	-0.47%	431,822
Apr 28, 2026	43.67	43.78	43.46	43.71	43.38	-0.05%	359,676
Apr 27, 2026	43.76	43.91	43.65	43.73	43.40	-0.22%	240,010
Apr 24, 2026	43.81	44.70	43.72	43.83	43.49	0.14%	347,333
Apr 23, 2026	43.80	44.43	43.68	43.76	43.43	-0.20%	447,878
Apr 22, 2026	43.94	44.06	43.84	43.85	43.52	0.15%	215,751
Apr 21, 2026	43.84	44.38	43.78	43.78	43.45	-0.33%	336,667
Apr 20, 2026	44.21	44.55	44.02	44.10	43.60	-0.06%	368,944
Apr 17, 2026	44.09	44.19	43.73	44.12	43.63	0.43%	323,133
Apr 16, 2026	44.06	44.29	43.91	43.93	43.44	-0.15%	376,903
Apr 15, 2026	44.08	44.26	43.97	44.00	43.51	-0.15%	312,877
Apr 14, 2026	43.97	44.12	43.90	44.07	43.57	0.29%	290,135
Apr 13, 2026	43.57	43.95	43.57	43.94	43.44	0.23%	232,815
Apr 10, 2026	43.84	44.11	43.82	43.84	43.35	-0.14%	322,273
Apr 9, 2026	43.93	44.97	43.80	43.90	43.41	-0.04%	425,161
Apr 8, 2026	43.99	44.06	43.76	43.92	43.42	0.39%	431,538
Apr 7, 2026	43.70	43.83	43.08	43.75	43.26	0.05%	616,657
Apr 6, 2026	43.68	43.85	43.43	43.73	43.24	-0.02%	760,030
Apr 2, 2026	43.56	43.80	43.53	43.74	43.25	0.23%	519,317
Apr 1, 2026	43.54	43.97	43.54	43.64	43.15	0.11%	619,648
Mar 31, 2026	43.49	44.80	43.49	43.59	43.10	0.38%	585,806
Mar 30, 2026	43.30	43.73	43.15	43.43	42.94	0.45%	806,110
Mar 27, 2026	43.25	43.34	43.19	43.23	42.74	-0.22%	323,890
Mar 26, 2026	43.43	43.72	43.31	43.33	42.84	-0.70%	368,236
Mar 25, 2026	43.84	43.86	43.76	43.80	43.14	0.35%	414,918
Mar 24, 2026	43.62	43.70	43.54	43.65	42.99	-0.23%	340,340
Mar 23, 2026	43.61	43.83	43.61	43.74	43.09	0.42%	225,706
Mar 20, 2026	43.79	43.83	43.55	43.56	42.91	-0.94%	246,755
Mar 19, 2026	43.76	44.28	43.74	43.97	43.31	0.16%	443,093
Mar 18, 2026	43.97	44.08	43.89	43.90	43.24	-0.43%	285,964
Mar 17, 2026	44.00	44.15	44.00	44.09	43.43	0.32%	258,942
Mar 16, 2026	43.98	44.08	43.90	43.95	43.29	0.34%	223,336
Mar 13, 2026	43.95	43.98	43.78	43.80	43.14	-0.14%	267,590
Mar 12, 2026	43.99	44.00	43.83	43.86	43.20	-0.41%	243,093
Mar 11, 2026	44.16	44.96	44.02	44.04	43.38	-0.59%	305,945
Mar 10, 2026	44.45	44.45	44.29	44.30	43.64	-0.32%	358,356
Mar 9, 2026	44.27	44.47	44.03	44.44	43.77	0.27%	300,447
Mar 6, 2026	44.26	44.43	44.19	44.32	43.66	-0.18%	206,504
Mar 5, 2026	44.36	44.49	44.34	44.40	43.73	-0.31%	281,829
Mar 4, 2026	44.59	44.70	44.09	44.54	43.87	-	351,976
Mar 3, 2026	44.40	44.59	44.39	44.54	43.87	-0.18%	517,015
Mar 2, 2026	44.66	44.77	43.63	44.62	43.95	-0.40%	487,731
Feb 27, 2026	44.81	44.82	44.76	44.80	44.13	0.13%	230,798
Feb 26, 2026	44.68	44.76	44.62	44.74	44.07	0.13%	249,680
Feb 25, 2026	44.64	44.72	44.64	44.68	44.01	-0.02%	291,416
Feb 24, 2026	44.69	44.72	44.65	44.69	44.02	-0.01%	392,457
Feb 23, 2026	44.63	44.77	44.57	44.70	44.02	0.14%	241,090
Feb 20, 2026	44.63	44.65	44.55	44.63	43.96	0.03%	327,251
Feb 19, 2026	44.73	44.80	44.67	44.79	43.95	0.09%	286,083
Feb 18, 2026	44.78	44.80	44.73	44.75	43.91	-0.10%	277,132
Feb 17, 2026	44.79	44.81	44.75	44.79	43.96	-	248,523
Feb 13, 2026	44.76	44.80	44.74	44.79	43.96	0.32%	250,618
Feb 12, 2026	44.53	44.66	44.52	44.65	43.81	0.48%	209,001
Feb 11, 2026	44.45	44.54	44.43	44.43	43.60	-0.27%	368,225
Feb 10, 2026	44.46	44.57	44.46	44.55	43.72	0.38%	421,440
Feb 9, 2026	44.31	44.41	44.30	44.38	43.55	-	303,417
Feb 6, 2026	44.38	44.41	44.30	44.38	43.55	0.09%	316,242
Feb 5, 2026	44.23	44.37	44.19	44.34	43.51	0.43%	398,306
Feb 4, 2026	44.27	44.32	44.08	44.15	43.33	-0.18%	590,555
Feb 3, 2026	44.14	44.25	44.14	44.23	43.41	0.02%	507,964