(FYX)
NASDAQ: FYX
· Real-Time Price · USD
107.74
0.74 (0.69%)
At close: Aug 27, 2025, 3:59 PM
107.89
0.14%
After-hours: Aug 27, 2025, 04:10 PM EDT
FYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 106.91 | 107.89 | 106.80 | 107.89 | n/a | 0.83% | 9,722 |
| Aug 26, 2025 | 106.56 | 107.38 | 106.54 | 107.00 | 107.00 | 0.47% | 13,700 |
| Aug 25, 2025 | 106.79 | 107.09 | 106.50 | 106.50 | 106.50 | -0.71% | 13,423 |
| Aug 22, 2025 | 103.76 | 107.70 | 103.76 | 107.26 | 107.26 | 4.16% | 35,101 |
| Aug 21, 2025 | 102.54 | 103.36 | 102.25 | 102.98 | 102.98 | 0.12% | 11,900 |
| Aug 20, 2025 | 102.85 | 103.08 | 102.26 | 102.86 | 102.86 | -0.52% | 28,600 |
| Aug 19, 2025 | 103.74 | 104.73 | 103.27 | 103.40 | 103.40 | -0.27% | 83,506 |
| Aug 18, 2025 | 103.51 | 104.00 | 103.48 | 103.68 | 103.68 | 0.34% | 56,100 |
| Aug 15, 2025 | 104.26 | 104.26 | 103.01 | 103.33 | 103.33 | -0.69% | 16,000 |
| Aug 14, 2025 | 103.83 | 104.09 | 102.87 | 104.05 | 104.05 | -1.17% | 13,610 |
| Aug 13, 2025 | 103.62 | 105.28 | 103.36 | 105.28 | 105.28 | 2.42% | 8,600 |
| Aug 12, 2025 | 100.73 | 102.89 | 100.73 | 102.79 | 102.79 | 3.12% | 26,119 |
| Aug 11, 2025 | 99.90 | 100.29 | 99.45 | 99.68 | 99.68 | -0.02% | 24,831 |
| Aug 8, 2025 | 100.16 | 100.16 | 99.60 | 99.70 | 99.70 | 0.27% | 18,100 |
| Aug 7, 2025 | 100.32 | 100.32 | 99.04 | 99.43 | 99.43 | -0.38% | 17,000 |
| Aug 6, 2025 | 99.94 | 99.94 | 99.36 | 99.81 | 99.81 | 0.28% | 11,403 |
| Aug 5, 2025 | 99.32 | 99.53 | 98.49 | 99.53 | 99.53 | 0.91% | 12,500 |
| Aug 4, 2025 | 97.58 | 98.88 | 97.17 | 98.63 | 98.63 | 2.37% | 27,445 |
| Aug 1, 2025 | 97.10 | 97.10 | 95.31 | 96.35 | 96.35 | -1.94% | 15,200 |
| Jul 31, 2025 | 98.65 | 99.35 | 98.22 | 98.26 | 98.26 | -0.84% | 58,520 |