FIXT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 35.02 | 0.01 | 0.03% | 34.94 | 35.02 | 34.94 | 198 |
Jun 13 2024 | 35.01 | -0.57 | -1.60% | 35.50 | 35.50 | 35.01 | 788 |
Jun 12 2024 | 35.5804 | 0.77 | 2.21% | 35.61 | 35.61 | 35.5804 | 11 |
Jun 11 2024 | 34.81 | -0.71 | -2.00% | 34.91 | 34.91 | 34.81 | 116 |
Jun 10 2024 | 35.52 | 0.55 | 1.57% | 34.85 | 35.52 | 34.85 | 233 |
Jun 07 2024 | 34.9726 | -0.36 | -1.01% | 35.15 | 35.15 | 34.9726 | 399 |
Jun 06 2024 | 35.33 | -0.04 | -0.11% | 35.35 | 35.35 | 35.27 | 383 |
Jun 05 2024 | 35.37 | 0.66 | 1.90% | 34.93 | 35.37 | 34.87 | 895 |
Jun 04 2024 | 34.7119 | -0.39 | -1.11% | 35.02 | 35.02 | 34.7119 | 82 |
Jun 03 2024 | 35.102 | -0.15 | -0.44% | 35.48 | 35.48 | 35.102 | 191 |
May 31 2024 | 35.2564 | 0.15 | 0.42% | 35.14 | 35.2564 | 35.00 | 615 |
May 30 2024 | 35.11 | 0.50 | 1.44% | 34.55 | 35.1413 | 34.55 | 595 |
May 29 2024 | 34.61 | -0.61 | -1.73% | 34.85 | 34.85 | 34.61 | 54 |
May 28 2024 | 35.2188 | -0.18 | -0.50% | 36.74 | 36.74 | 35.13 | 321 |
May 24 2024 | 35.3971 | 0.30 | 0.85% | 35.44 | 35.44 | 35.3971 | 158 |
May 23 2024 | 35.10 | 0.12 | 0.34% | 35.31 | 35.31 | 35.10 | 168 |
May 22 2024 | 34.98 | -0.46 | -1.30% | 35.31 | 35.31 | 34.98 | 141 |
May 21 2024 | 35.44 | 0.14 | 0.41% | 35.23 | 35.44 | 35.23 | 62 |
May 20 2024 | 35.295 | 0.04 | 0.10% | 35.36 | 35.36 | 35.295 | 57 |
May 17 2024 | 35.26 | 0.07 | 0.20% | 35.17 | 35.26 | 34.93 | 214 |
May 16 2024 | 35.19 | -0.39 | -1.10% | 35.49 | 35.49 | 35.19 | 1,269 |
May 15 2024 | 35.58 | 0.08 | 0.23% | 35.57 | 35.58 | 35.57 | 100 |
May 14 2024 | 35.50 | 0.29 | 0.82% | 35.44 | 35.50 | 35.255 | 103 |
May 13 2024 | 35.21 | -0.56 | -1.57% | 35.53 | 35.53 | 35.21 | 168 |
May 10 2024 | 35.77 | 0.62 | 1.77% | 35.27 | 35.77 | 35.27 | 77 |
May 09 2024 | 35.148 | 0.28 | 0.79% | 34.91 | 35.148 | 34.91 | 124 |
May 08 2024 | 34.8716 | 0.11 | 0.32% | 34.86 | 34.88 | 34.86 | 267 |
May 07 2024 | 34.76 | 0.22 | 0.64% | 34.93 | 34.93 | 34.76 | 137 |
May 06 2024 | 34.54 | 0.79 | 2.34% | 34.12 | 34.54 | 34.12 | 376 |
May 03 2024 | 33.75 | 0.30 | 0.89% | 33.67 | 33.88 | 33.67 | 261 |
May 02 2024 | 33.4537 | 0.51 | 1.56% | 33.20 | 33.4537 | 33.20 | 83 |
May 01 2024 | 32.94 | 0.16 | 0.49% | 32.98 | 32.98 | 32.94 | 127 |
Apr 30 2024 | 32.78 | -0.88 | -2.61% | 33.49 | 33.49 | 32.78 | 61 |
Apr 29 2024 | 33.66 | 0.09 | 0.27% | 33.59 | 33.66 | 33.59 | 155 |
Apr 26 2024 | 33.5681 | 0.07 | 0.20% | 33.51 | 33.64 | 33.51 | 113 |
Apr 25 2024 | 33.50 | 0.10 | 0.30% | 33.50 | 33.50 | 33.50 | 145 |
Apr 24 2024 | 33.40 | -0.11 | -0.33% | 33.34 | 33.6356 | 33.34 | 1,295 |
Apr 23 2024 | 33.51 | 0.46 | 1.39% | 33.08 | 33.5659 | 33.08 | 208 |
Apr 22 2024 | 33.05 | 0.07 | 0.21% | 33.10 | 33.10 | 33.05 | 55 |
Apr 19 2024 | 32.98 | 0.40 | 1.23% | 32.97 | 33.11 | 32.97 | 54 |
Apr 18 2024 | 32.58 | -0.56 | -1.68% | 33.15 | 33.15 | 32.58 | 1,001 |
Apr 17 2024 | 33.1369 | -0.12 | -0.35% | 33.21 | 33.21 | 33.1209 | 354 |
Apr 16 2024 | 33.253 | -0.23 | -0.68% | 33.21 | 33.32 | 33.21 | 303 |
Apr 15 2024 | 33.48 | -0.34 | -1.01% | 34.10 | 34.10 | 33.48 | 1,962 |
Apr 12 2024 | 33.82 | -0.07 | -0.21% | 33.88 | 33.88 | 33.82 | 80 |
Apr 11 2024 | 33.89 | -0.20 | -0.59% | 34.15 | 34.15 | 33.89 | 297 |
Apr 10 2024 | 34.09 | -0.44 | -1.26% | 33.99 | 34.12 | 33.99 | 210 |
Apr 09 2024 | 34.5259 | 0.02 | 0.05% | 34.58 | 34.58 | 34.26 | 156 |
Apr 08 2024 | 34.51 | 0.09 | 0.26% | 34.51 | 34.6009 | 34.51 | 341 |
Apr 05 2024 | 34.42 | 0.27 | 0.79% | 34.17 | 34.42 | 34.17 | 139 |
Apr 04 2024 | 34.15 | -0.38 | -1.10% | 34.71 | 34.71 | 34.15 | 63 |
Apr 03 2024 | 34.53 | 0.41 | 1.20% | 34.11 | 34.53 | 34.11 | 172 |
Apr 02 2024 | 34.1214 | -0.18 | -0.52% | 34.06 | 34.1214 | 34.05 | 298 |
Apr 01 2024 | 34.30 | -0.31 | -0.89% | 34.61 | 34.61 | 34.30 | 83 |
Mar 28 2024 | 34.6073 | 0.09 | 0.25% | 34.54 | 34.6073 | 34.54 | 363 |
Mar 27 2024 | 34.52 | 0.37 | 1.08% | 34.34 | 34.66 | 34.34 | 224 |
Mar 26 2024 | 34.15 | -0.15 | -0.44% | 34.16 | 34.30 | 34.15 | 130 |
Mar 25 2024 | 34.30 | 0.04 | 0.12% | 34.34 | 34.43 | 34.30 | 790 |
Mar 22 2024 | 34.26 | -0.34 | -0.99% | 34.49 | 34.49 | 34.26 | 25 |
Mar 21 2024 | 34.6041 | 0.33 | 0.95% | 34.6041 | 34.6041 | 34.6041 | 89 |
Mar 20 2024 | 34.279 | 0.33 | 0.97% | 33.87 | 34.279 | 33.87 | 658 |
Mar 19 2024 | 33.95 | 0.25 | 0.74% | 33.95 | 33.95 | 33.95 | 5 |
Mar 18 2024 | 33.70 | 0.00 | 0.01% | 33.79 | 33.79 | 33.70 | 42 |