FIXD(FIXD)
FIXD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $43.04 | $43.27 | $43.00 | $43.26 | 338,177 |
| 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 |
| 5/13/2026 | $43.53 | $43.95 | $43.47 | $43.54 | 501,344 |
| 5/12/2026 | $43.57 | $43.69 | $43.52 | $43.54 | 585,117 |
| 5/11/2026 | $43.81 | $43.87 | $43.69 | $43.69 | 305,415 |
| 5/8/2026 | $43.79 | $43.92 | $43.61 | $43.81 | 263,924 |
| 5/7/2026 | $43.93 | $43.93 | $43.60 | $43.60 | 283,919 |
| 5/6/2026 | $43.80 | $43.86 | $43.75 | $43.82 | 445,322 |
| 5/5/2026 | $43.59 | $43.68 | $43.59 | $43.64 | 1.50M |
| 5/4/2026 | $43.58 | $43.60 | $43.43 | $43.53 | 983,835 |
| 5/1/2026 | $43.61 | $43.76 | $43.59 | $43.66 | 573,300 |
| 4/30/2026 | $43.61 | $43.63 | $43.55 | $43.57 | 680,800 |
| 4/29/2026 | $43.67 | $43.70 | $43.35 | $43.50 | 431,822 |
| 4/28/2026 | $43.67 | $43.78 | $43.46 | $43.71 | 359,700 |
| 4/27/2026 | $43.76 | $43.91 | $43.65 | $43.73 | 240,010 |
| 4/24/2026 | $43.81 | $44.70 | $43.72 | $43.82 | 347,333 |
| 4/23/2026 | $43.80 | $44.43 | $43.68 | $43.76 | 447,900 |
| 4/22/2026 | $43.94 | $44.06 | $43.84 | $43.85 | 215,800 |
| 4/21/2026 | $43.84 | $44.38 | $43.78 | $43.78 | 336,700 |
| 4/20/2026 | $44.21 | $44.55 | $44.02 | $44.10 | 368,944 |
| 4/17/2026 | $44.09 | $44.19 | $43.73 | $44.12 | 323,214 |
| 4/16/2026 | $44.06 | $44.29 | $43.91 | $43.93 | 376,927 |
| 4/15/2026 | $44.08 | $44.26 | $43.97 | $44.00 | 312,900 |
| 4/14/2026 | $43.97 | $44.12 | $43.90 | $44.07 | 290,232 |
| 4/13/2026 | $43.57 | $43.95 | $43.57 | $43.94 | 232,815 |
| 4/10/2026 | $43.84 | $44.11 | $43.82 | $43.84 | 322,300 |
| 4/9/2026 | $43.93 | $44.97 | $43.80 | $43.90 | 425,200 |
| 4/8/2026 | $43.99 | $44.06 | $43.76 | $43.92 | 431,538 |
| 4/7/2026 | $43.70 | $43.83 | $43.08 | $43.75 | 616,700 |
| 4/6/2026 | $43.68 | $43.85 | $43.43 | $43.73 | 760,030 |
| 4/2/2026 | $43.56 | $43.80 | $43.53 | $43.74 | 519,317 |
| 4/1/2026 | $43.54 | $43.97 | $43.54 | $43.64 | 619,648 |
| 3/31/2026 | $43.49 | $44.80 | $43.49 | $43.59 | 585,806 |
| 3/30/2026 | $43.30 | $43.73 | $43.15 | $43.43 | 806,380 |
| 3/27/2026 | $43.25 | $43.34 | $43.19 | $43.23 | 324,063 |
| 3/26/2026 | $43.43 | $43.72 | $43.31 | $43.33 | 368,236 |
| 3/25/2026 | $43.84 | $43.86 | $43.76 | $43.80 | 414,918 |
| 3/24/2026 | $43.62 | $43.70 | $43.54 | $43.64 | 341,065 |
| 3/23/2026 | $43.61 | $43.83 | $43.61 | $43.74 | 225,706 |
| 3/20/2026 | $43.79 | $43.83 | $43.55 | $43.56 | 246,800 |
| 3/19/2026 | $43.76 | $44.28 | $43.74 | $43.97 | 443,100 |
| 3/18/2026 | $43.97 | $44.08 | $43.89 | $43.90 | 286,000 |
| 3/17/2026 | $44.00 | $44.15 | $44.00 | $44.09 | 258,942 |
| 3/16/2026 | $43.98 | $44.08 | $43.90 | $43.95 | 223,336 |
| 3/13/2026 | $43.95 | $43.98 | $43.78 | $43.80 | 267,600 |
| 3/12/2026 | $43.99 | $44.00 | $43.83 | $43.86 | 243,100 |
| 3/11/2026 | $44.16 | $44.96 | $44.02 | $44.04 | 305,945 |
| 3/10/2026 | $44.45 | $44.45 | $44.29 | $44.30 | 358,400 |
| 3/9/2026 | $44.27 | $44.47 | $44.03 | $44.44 | 300,447 |
| 3/6/2026 | $44.26 | $44.43 | $44.19 | $44.32 | 206,504 |
| 3/5/2026 | $44.36 | $44.49 | $44.34 | $44.40 | 281,829 |
| 3/4/2026 | $44.59 | $44.70 | $44.09 | $44.54 | 352,000 |
| 3/3/2026 | $44.40 | $44.59 | $44.39 | $44.54 | 517,015 |
| 3/2/2026 | $44.66 | $44.77 | $43.63 | $44.62 | 487,731 |
| 2/27/2026 | $44.81 | $44.82 | $44.76 | $44.80 | 230,800 |
| 2/26/2026 | $44.68 | $44.76 | $44.62 | $44.74 | 249,700 |
| 2/25/2026 | $44.64 | $44.72 | $44.64 | $44.68 | 291,416 |
| 2/24/2026 | $44.69 | $44.71 | $44.65 | $44.69 | 392,500 |
| 2/23/2026 | $44.63 | $44.77 | $44.57 | $44.70 | 241,100 |