(FXED)
NYSE: FXED
· Real-Time Price · USD
18.46
0.06 (0.33%)
At close: Aug 15, 2025, 3:57 PM
18.49
0.19%
After-hours: Aug 15, 2025, 04:05 PM EDT
FXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.48 | 18.51 | 18.37 | 18.51 | 18.49 | 0.60% | 8,161 |
| Aug 14, 2025 | 18.27 | 18.49 | 18.27 | 18.40 | 18.40 | -0.76% | 5,400 |
| Aug 13, 2025 | 18.49 | 18.54 | 18.45 | 18.54 | 18.50 | 0.32% | 4,623 |
| Aug 12, 2025 | 18.42 | 18.54 | 18.30 | 18.48 | 18.44 | 1.26% | 25,147 |
| Aug 11, 2025 | 18.30 | 18.39 | 18.25 | 18.25 | 18.21 | -0.44% | 11,739 |
| Aug 8, 2025 | 18.37 | 18.41 | 18.31 | 18.33 | 18.29 | -0.54% | 9,221 |
| Aug 7, 2025 | 18.36 | 18.46 | 18.29 | 18.43 | 18.39 | 0.33% | 8,200 |
| Aug 6, 2025 | 18.45 | 18.51 | 18.37 | 18.37 | 18.33 | -0.60% | 3,500 |
| Aug 5, 2025 | 18.41 | 18.48 | 18.27 | 18.48 | 18.44 | 1.20% | 3,217 |
| Aug 4, 2025 | 18.29 | 18.39 | 18.26 | 18.26 | 18.22 | 0.16% | 4,245 |
| Aug 1, 2025 | 18.00 | 18.29 | 18.00 | 18.23 | 18.19 | -0.22% | 14,000 |
| Jul 31, 2025 | 18.13 | 18.33 | 18.13 | 18.27 | 18.24 | -0.38% | 3,407 |
| Jul 30, 2025 | 18.34 | 18.37 | 18.23 | 18.34 | 18.30 | 0.66% | 7,774 |
| Jul 29, 2025 | 18.29 | 18.35 | 18.20 | 18.22 | 18.18 | 0.28% | 11,900 |
| Jul 28, 2025 | 18.16 | 18.39 | 18.16 | 18.17 | 18.09 | -0.82% | 5,537 |
| Jul 25, 2025 | 18.15 | 18.44 | 18.15 | 18.32 | 18.24 | -0.54% | 21,300 |
| Jul 24, 2025 | 18.41 | 18.44 | 18.33 | 18.42 | 18.34 | 0.49% | 8,701 |
| Jul 23, 2025 | 18.30 | 18.44 | 18.28 | 18.33 | 18.25 | -0.22% | 9,143 |
| Jul 22, 2025 | 18.38 | 18.40 | 18.23 | 18.37 | 18.29 | 0.49% | 13,648 |
| Jul 21, 2025 | 18.29 | 18.29 | 18.16 | 18.28 | 18.20 | -0.05% | 11,300 |