FIXD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.83 | 44.13 | 43.83 | 44.11 | 0.11 | 0.25% | 500,693 |
| Feb 28, 2025 | 43.90 | 44.02 | 43.84 | 44.00 | 0.21 | 0.48% | 312,446 |
| Feb 27, 2025 | 43.68 | 43.81 | 43.68 | 43.79 | -0.04 | -0.09% | 688,108 |
| Feb 26, 2025 | 43.69 | 43.85 | 43.65 | 43.83 | 0.11 | 0.25% | 343,400 |
| Feb 25, 2025 | 43.65 | 43.80 | 43.62 | 43.72 | 0.30 | 0.69% | 791,700 |
| Feb 24, 2025 | 43.31 | 43.44 | 43.30 | 43.42 | 0.07 | 0.16% | 353,028 |
| Feb 21, 2025 | 43.19 | 43.40 | 43.12 | 43.35 | 0.07 | 0.16% | 286,696 |
| Feb 20, 2025 | 43.25 | 43.31 | 43.25 | 43.28 | 0.06 | 0.14% | 494,000 |
| Feb 19, 2025 | 43.10 | 43.23 | 43.10 | 43.22 | 0.07 | 0.16% | 285,000 |
| Feb 18, 2025 | 43.29 | 43.29 | 43.14 | 43.15 | -0.20 | -0.46% | 574,500 |
| Feb 14, 2025 | 43.33 | 43.45 | 43.29 | 43.35 | 0.18 | 0.42% | 305,531 |
| Feb 13, 2025 | 42.46 | 43.22 | 42.46 | 43.17 | 0.27 | 0.63% | 1,256,300 |
| Feb 12, 2025 | 42.92 | 43.38 | 42.41 | 42.90 | -0.23 | -0.53% | 515,100 |
| Feb 11, 2025 | 43.12 | 43.16 | 43.09 | 43.13 | -0.10 | -0.23% | 395,735 |
| Feb 10, 2025 | 43.23 | 43.36 | 43.20 | 43.23 | 0.01 | 0.02% | 600,220 |
| Feb 7, 2025 | 43.18 | 43.27 | 43.17 | 43.22 | -0.15 | -0.35% | 533,000 |
| Feb 6, 2025 | 43.35 | 43.41 | 43.30 | 43.37 | -0.04 | -0.09% | 380,000 |
| Feb 5, 2025 | 43.24 | 43.49 | 43.24 | 43.41 | 0.24 | 0.56% | 771,618 |
| Feb 4, 2025 | 43.01 | 43.20 | 42.91 | 43.17 | 0.07 | 0.16% | 881,141 |
| Feb 3, 2025 | 43.16 | 43.48 | 43.05 | 43.10 | 0.01 | 0.02% | 1,221,808 |
| Jan 31, 2025 | 43.18 | 43.22 | 43.00 | 43.09 | -0.06 | -0.14% | 689,744 |
| Jan 30, 2025 | 43.17 | 43.21 | 43.07 | 43.15 | 0.08 | 0.19% | 652,100 |
| Jan 29, 2025 | 43.23 | 43.23 | 42.95 | 43.07 | -0.04 | -0.09% | 547,630 |
| Jan 28, 2025 | 43.02 | 43.12 | 43.00 | 43.11 | 0.02 | 0.05% | 620,836 |
| Jan 27, 2025 | 43.08 | 43.14 | 43.00 | 43.09 | 0.24 | 0.56% | 1,115,600 |
| Jan 24, 2025 | 42.81 | 42.89 | 42.75 | 42.85 | 0.06 | 0.14% | 1,115,700 |
| Jan 23, 2025 | 42.79 | 42.82 | 42.74 | 42.79 | -0.08 | -0.19% | 680,600 |
| Jan 22, 2025 | 42.94 | 42.96 | 42.82 | 42.87 | -0.23 | -0.53% | 813,934 |
| Jan 21, 2025 | 43.10 | 43.19 | 43.04 | 43.10 | 0.15 | 0.35% | 870,600 |
| Jan 17, 2025 | 43.13 | 43.13 | 42.05 | 42.95 | -0.02 | -0.05% | 545,026 |
| Jan 16, 2025 | 42.72 | 43.04 | 42.06 | 42.97 | 0.11 | 0.26% | 765,000 |
| Jan 15, 2025 | 42.84 | 42.88 | 42.77 | 42.86 | 0.43 | 1.01% | 3,650,400 |
| Jan 14, 2025 | 42.44 | 42.45 | 42.36 | 42.43 | 0.03 | 0.07% | 1,064,210 |
| Jan 13, 2025 | 42.42 | 42.49 | 42.36 | 42.40 | -0.09 | -0.21% | 417,010 |
| Jan 10, 2025 | 42.51 | 42.62 | 42.42 | 42.49 | -0.30 | -0.70% | 832,100 |
| Jan 8, 2025 | 42.68 | 42.79 | 42.61 | 42.79 | 0.10 | 0.23% | 916,132 |
| Jan 7, 2025 | 42.78 | 42.86 | 42.65 | 42.69 | -0.19 | -0.44% | 1,940,700 |
| Jan 6, 2025 | 42.83 | 42.94 | 42.82 | 42.88 | -0.03 | -0.07% | 801,138 |
| Jan 3, 2025 | 42.98 | 43.05 | 42.91 | 42.91 | -0.11 | -0.26% | 825,729 |
| Jan 2, 2025 | 43.06 | 43.14 | 42.93 | 43.02 | 0.05 | 0.12% | 1,561,300 |
| Dec 31, 2024 | 43.05 | 43.17 | 42.95 | 42.97 | -0.05 | -0.12% | 1,931,500 |
| Dec 30, 2024 | 41.96 | 43.37 | 39.42 | 43.02 | 0.18 | 0.42% | 3,967,600 |
| Dec 27, 2024 | 42.88 | 42.96 | 42.83 | 42.84 | -0.09 | -0.21% | 447,000 |
| Dec 26, 2024 | 42.82 | 42.94 | 42.51 | 42.93 | 0.05 | 0.12% | 390,500 |
| Dec 24, 2024 | 42.74 | 42.89 | 42.73 | 42.88 | 0.02 | 0.05% | 418,837 |
| Dec 23, 2024 | 42.99 | 43.04 | 42.82 | 42.86 | -0.15 | -0.35% | 1,081,507 |
| Dec 20, 2024 | 43.11 | 43.13 | 42.99 | 43.01 | 0.13 | 0.30% | 993,300 |
| Dec 19, 2024 | 42.92 | 42.92 | 42.77 | 42.88 | -0.12 | -0.28% | 1,226,300 |
| Dec 18, 2024 | 43.36 | 43.93 | 42.97 | 43.00 | -0.36 | -0.83% | 1,402,700 |
| Dec 17, 2024 | 43.35 | 43.42 | 43.34 | 43.36 | -0.02 | -0.05% | 1,098,400 |