FIXD(FIXD)
FIXD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $43.04 | $43.13 | $42.94 | $42.95 | 249,489 |
| 8/10/2026 | $43.02 | $43.02 | $42.83 | $42.93 | 278,800 |
| 8/7/2026 | $43.12 | $43.15 | $43.04 | $43.08 | 269,900 |
| 8/6/2026 | $43.02 | $43.26 | $42.95 | $42.99 | 574,635 |
| 8/5/2026 | $43.08 | $43.16 | $42.84 | $43.12 | 199,800 |
| 8/4/2026 | $43.03 | $43.12 | $42.66 | $43.10 | 193,800 |
| 8/3/2026 | $42.92 | $42.92 | $42.86 | $42.92 | 388,000 |
| 7/31/2026 | $42.88 | $42.92 | $42.74 | $42.83 | 443,440 |
| 7/30/2026 | $42.85 | $43.07 | $42.85 | $42.90 | 306,011 |
| 7/29/2026 | $43.02 | $43.12 | $42.57 | $42.84 | 238,500 |
| 7/28/2026 | $43.00 | $43.10 | $42.95 | $43.04 | 311,502 |
| 7/27/2026 | $42.94 | $43.29 | $42.91 | $42.95 | 263,725 |
| 7/24/2026 | $42.84 | $43.00 | $42.63 | $42.87 | 379,200 |
| 7/23/2026 | $42.74 | $42.99 | $42.74 | $42.87 | 289,400 |
| 7/22/2026 | $43.00 | $43.05 | $42.92 | $42.95 | 200,508 |
| 7/21/2026 | $43.13 | $43.13 | $42.99 | $43.04 | 241,822 |
| 7/20/2026 | $43.35 | $43.36 | $43.23 | $43.26 | 151,712 |
| 7/17/2026 | $43.38 | $43.45 | $43.18 | $43.37 | 302,700 |
| 7/16/2026 | $43.31 | $43.36 | $43.23 | $43.32 | 246,841 |
| 7/15/2026 | $43.36 | $43.41 | $43.32 | $43.37 | 296,039 |
| 7/14/2026 | $43.30 | $43.33 | $43.24 | $43.28 | 314,127 |
| 7/13/2026 | $43.33 | $43.56 | $43.17 | $43.18 | 283,677 |
| 7/10/2026 | $43.41 | $43.53 | $43.32 | $43.35 | 180,449 |
| 7/9/2026 | $43.36 | $43.47 | $43.36 | $43.40 | 238,000 |
| 7/8/2026 | $43.28 | $43.37 | $43.26 | $43.34 | 516,511 |
| 7/7/2026 | $43.65 | $43.65 | $42.81 | $43.41 | 274,838 |
| 7/6/2026 | $43.64 | $43.66 | $43.57 | $43.65 | 285,202 |
| 7/2/2026 | $43.60 | $43.63 | $43.54 | $43.61 | 244,124 |
| 7/1/2026 | $43.45 | $43.74 | $43.45 | $43.52 | 392,625 |
| 6/30/2026 | $43.81 | $43.82 | $43.59 | $43.61 | 412,100 |
| 6/29/2026 | $43.80 | $43.82 | $43.74 | $43.81 | 483,047 |
| 6/26/2026 | $43.67 | $43.77 | $43.67 | $43.75 | 623,800 |
| 6/25/2026 | $43.73 | $43.77 | $43.57 | $43.70 | 439,300 |
| 6/24/2026 | $43.78 | $43.90 | $43.51 | $43.86 | 388,186 |
| 6/23/2026 | $43.80 | $43.80 | $43.35 | $43.65 | 248,500 |
| 6/22/2026 | $43.57 | $43.65 | $43.32 | $43.62 | 248,400 |
| 6/18/2026 | $43.74 | $43.84 | $43.72 | $43.73 | 301,478 |
| 6/17/2026 | $43.66 | $43.79 | $43.60 | $43.61 | 540,220 |
| 6/16/2026 | $43.76 | $43.79 | $43.68 | $43.75 | 209,500 |
| 6/15/2026 | $43.73 | $43.77 | $43.67 | $43.68 | 286,536 |
| 6/12/2026 | $43.59 | $43.66 | $43.52 | $43.62 | 476,300 |
| 6/11/2026 | $43.40 | $43.68 | $43.40 | $43.65 | 751,600 |
| 6/10/2026 | $43.46 | $43.51 | $43.34 | $43.40 | 807,833 |
| 6/9/2026 | $43.47 | $43.58 | $43.42 | $43.48 | 372,304 |
| 6/8/2026 | $43.42 | $43.51 | $43.37 | $43.38 | 424,128 |
| 6/5/2026 | $43.50 | $43.78 | $43.41 | $43.44 | 387,000 |
| 6/4/2026 | $43.59 | $43.90 | $43.59 | $43.62 | 200,122 |
| 6/3/2026 | $43.53 | $43.65 | $43.52 | $43.57 | 256,227 |
| 6/2/2026 | $43.67 | $43.70 | $43.64 | $43.66 | 240,046 |
| 6/1/2026 | $43.54 | $43.66 | $43.43 | $43.63 | 347,700 |
| 5/29/2026 | $43.70 | $43.75 | $43.55 | $43.75 | 326,703 |
| 5/28/2026 | $43.55 | $43.70 | $43.45 | $43.69 | 518,262 |
| 5/27/2026 | $43.55 | $43.58 | $43.47 | $43.52 | 186,444 |
| 5/26/2026 | $43.48 | $43.53 | $43.30 | $43.48 | 261,000 |
| 5/22/2026 | $43.37 | $43.41 | $43.23 | $43.36 | 452,900 |
| 5/21/2026 | $43.04 | $43.27 | $43.00 | $43.26 | 338,218 |
| 5/20/2026 | $43.12 | $43.37 | $42.98 | $43.35 | 403,003 |
| 5/19/2026 | $43.02 | $43.11 | $42.97 | $43.04 | 498,100 |
| 5/18/2026 | $43.27 | $43.34 | $42.51 | $43.21 | 922,200 |
| 5/15/2026 | $43.32 | $43.34 | $42.99 | $43.24 | 445,100 |
| 5/14/2026 | $43.58 | $43.67 | $43.53 | $43.53 | 208,244 |