FXED(FXED)
FXED
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $17.29 | $17.33 | $17.21 | $17.21 | 2,300 |
| 7/30/2026 | $17.37 | $17.37 | $17.24 | $17.27 | 7,747 |
| 7/29/2026 | $17.42 | $17.51 | $17.39 | $17.49 | 3,126 |
| 7/28/2026 | $17.25 | $17.46 | $17.25 | $17.41 | 3,500 |
| 7/27/2026 | $17.25 | $17.40 | $17.25 | $17.40 | 3,242 |
| 7/24/2026 | $17.39 | $17.39 | $17.38 | $17.38 | 1,629 |
| 7/23/2026 | $17.40 | $17.41 | $17.32 | $17.38 | 3,700 |
| 7/22/2026 | $17.48 | $17.48 | $17.43 | $17.43 | 3,819 |
| 7/21/2026 | $17.45 | $17.50 | $17.44 | $17.50 | 1,200 |
| 7/20/2026 | $17.35 | $17.50 | $17.35 | $17.43 | 6,550 |
| 7/17/2026 | $17.60 | $17.61 | $17.47 | $17.56 | 6,300 |
| 7/16/2026 | $17.30 | $17.60 | $17.30 | $17.53 | 8,500 |
| 7/15/2026 | $17.20 | $17.48 | $17.20 | $17.42 | 8,300 |
| 7/14/2026 | $17.43 | $17.53 | $17.39 | $17.40 | 7,238 |
| 7/13/2026 | $17.34 | $17.38 | $17.31 | $17.31 | 1,200 |
| 7/10/2026 | $17.33 | $17.52 | $17.33 | $17.39 | 6,029 |
| 7/9/2026 | $17.43 | $17.43 | $17.18 | $17.18 | 2,443 |
| 7/8/2026 | $17.30 | $17.47 | $17.30 | $17.46 | 15,727 |
| 7/7/2026 | $17.53 | $17.56 | $17.48 | $17.48 | 3,700 |
| 7/6/2026 | $17.45 | $17.56 | $17.45 | $17.51 | 2,600 |
| 7/2/2026 | $17.49 | $17.64 | $17.49 | $17.64 | 5,948 |
| 7/1/2026 | $17.61 | $17.70 | $17.30 | $17.47 | 7,733 |
| 6/30/2026 | $17.48 | $17.53 | $17.48 | $17.53 | 3,005 |
| 6/29/2026 | $17.39 | $17.55 | $17.39 | $17.45 | 2,800 |
| 6/26/2026 | $17.43 | $17.43 | $17.43 | $17.43 | 1,400 |
| 6/25/2026 | $17.41 | $17.47 | $17.36 | $17.42 | 3,904 |
| 6/24/2026 | $17.40 | $17.47 | $17.36 | $17.36 | 9,700 |
| 6/23/2026 | $17.18 | $17.42 | $17.18 | $17.33 | 1,100 |
| 6/22/2026 | $17.37 | $17.42 | $17.31 | $17.42 | 5,634 |
| 6/18/2026 | $17.45 | $17.48 | $17.37 | $17.45 | 1,800 |
| 6/17/2026 | $17.25 | $17.47 | $17.25 | $17.47 | 6,700 |
| 6/16/2026 | $17.29 | $17.60 | $17.29 | $17.46 | 7,008 |
| 6/15/2026 | $17.57 | $17.57 | $17.43 | $17.44 | 8,300 |
| 6/12/2026 | $17.62 | $17.62 | $17.47 | $17.56 | 1,847 |
| 6/11/2026 | $17.44 | $17.64 | $17.44 | $17.62 | 4,900 |
| 6/10/2026 | $17.49 | $17.54 | $17.48 | $17.54 | 3,249 |
| 6/9/2026 | $17.44 | $17.44 | $17.43 | $17.43 | 1,828 |
| 6/8/2026 | $17.48 | $17.48 | $17.34 | $17.43 | 6,107 |
| 6/5/2026 | $17.20 | $17.45 | $17.20 | $17.39 | 4,400 |
| 6/4/2026 | $17.46 | $17.48 | $17.39 | $17.39 | 2,100 |
| 6/3/2026 | $17.32 | $17.40 | $17.32 | $17.33 | 4,833 |
| 6/2/2026 | $17.40 | $17.61 | $17.40 | $17.54 | 8,046 |
| 6/1/2026 | $17.49 | $17.60 | $17.48 | $17.60 | 645 |
| 5/29/2026 | $17.30 | $17.72 | $17.30 | $17.60 | 5,700 |
| 5/28/2026 | $17.47 | $17.64 | $17.47 | $17.61 | 4,949 |
| 5/27/2026 | $17.34 | $17.69 | $17.34 | $17.64 | 2,500 |
| 5/26/2026 | $17.66 | $17.66 | $17.50 | $17.57 | 1,643 |
| 5/22/2026 | $17.54 | $17.54 | $17.40 | $17.48 | 6,700 |
| 5/21/2026 | $17.35 | $17.58 | $17.35 | $17.52 | 5,000 |
| 5/20/2026 | $17.48 | $17.62 | $17.45 | $17.62 | 5,800 |
| 5/19/2026 | $17.39 | $17.55 | $17.37 | $17.48 | 16,400 |
| 5/18/2026 | $17.10 | $17.72 | $17.10 | $17.60 | 156,604 |
| 5/15/2026 | $17.60 | $17.60 | $17.46 | $17.51 | 4,405 |
| 5/14/2026 | $17.57 | $17.71 | $17.57 | $17.63 | 1,800 |
| 5/13/2026 | $17.66 | $17.71 | $17.55 | $17.71 | 9,100 |
| 5/12/2026 | $17.67 | $17.81 | $17.61 | $17.78 | 15,100 |
| 5/11/2026 | $17.64 | $17.70 | $17.62 | $17.69 | 4,143 |
| 5/8/2026 | $17.81 | $17.82 | $17.66 | $17.75 | 16,211 |
| 5/7/2026 | $17.75 | $17.75 | $17.69 | $17.74 | 27,600 |
| 5/6/2026 | $17.77 | $17.80 | $17.76 | $17.77 | 13,600 |
| 5/5/2026 | $17.68 | $17.81 | $17.66 | $17.76 | 6,300 |
| 5/4/2026 | $17.80 | $17.80 | $17.75 | $17.75 | 1,107 |