FolioBeyond Enhanced Fixe... (FIXP)
AMEX: FIXP
· Real-Time Price · USD
19.85
0.07 (0.36%)
At close: Aug 22, 2025, 3:41 PM
19.84
-0.04%
After-hours: Aug 22, 2025, 04:04 PM EDT
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.85 | 19.86 | 19.84 | 19.84 | 19.84 | 0.30% | 695 |
| Aug 21, 2025 | 19.81 | 19.81 | 19.76 | 19.78 | 19.78 | -0.15% | 2,531 |
| Aug 20, 2025 | 19.77 | 19.82 | 19.77 | 19.81 | 19.81 | -0.20% | 5,307 |
| Aug 19, 2025 | 19.84 | 19.85 | 19.84 | 19.85 | 19.85 | 0.20% | 104 |
| Aug 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% | 100 |
| Aug 15, 2025 | 19.81 | 19.81 | 19.80 | 19.80 | 19.80 | 0.00% | 3,800 |
| Aug 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% | 100 |
| Aug 13, 2025 | 19.73 | 19.77 | 19.73 | 19.77 | 19.77 | 0.10% | 5,204 |
| Aug 12, 2025 | 19.70 | 19.77 | 19.70 | 19.75 | 19.75 | 0.36% | 7,640 |
| Aug 11, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.68 | -0.20% | 200 |
| Aug 8, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | 19.72 | 0.31% | 1,200 |
| Aug 7, 2025 | 19.70 | 19.70 | 19.66 | 19.66 | 19.66 | 0.05% | 3,620 |
| Aug 6, 2025 | 19.69 | 19.69 | 19.65 | 19.65 | 19.65 | 0.00% | 500 |
| Aug 5, 2025 | 19.61 | 19.68 | 19.61 | 19.65 | 19.65 | 0.10% | 14,604 |
| Aug 4, 2025 | 19.59 | 19.68 | 19.59 | 19.63 | 19.63 | 0.00% | 1,800 |
| Aug 1, 2025 | 19.54 | 19.63 | 19.54 | 19.63 | 19.63 | 0.05% | 5,600 |
| Jul 31, 2025 | 19.58 | 19.62 | 19.58 | 19.62 | 19.62 | -0.10% | 6,528 |
| Jul 30, 2025 | 19.63 | 19.67 | 19.63 | 19.64 | 19.64 | -0.71% | 3,129 |
| Jul 29, 2025 | 19.66 | 19.80 | 19.66 | 19.78 | 19.68 | 0.00% | 1,200 |
| Jul 28, 2025 | 19.77 | 19.78 | 19.77 | 19.78 | 19.68 | 0.00% | 1,403 |