Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 89.5623 | -0.70 | -0.77% | 89.87 | 89.87 | 89.41 | 21,353 |
| Jun 24 2024 | 90.2594 | 0.60 | 0.67% | 89.57 | 90.75 | 89.57 | 23,532 |
| Jun 21 2024 | 89.66 | 0.36 | 0.41% | 89.70 | 89.70 | 88.87 | 7,924 |
| Jun 20 2024 | 89.2968 | -0.41 | -0.46% | 89.79 | 90.0799 | 89.16 | 24,508 |
| Jun 18 2024 | 89.71 | 0.14 | 0.16% | 89.36 | 90.15 | 89.36 | 26,247 |
| Jun 17 2024 | 89.5701 | 0.64 | 0.72% | 88.51 | 89.61 | 88.37 | 13,036 |
| Jun 14 2024 | 88.93 | -1.31 | -1.45% | 89.38 | 89.39 | 88.5648 | 16,150 |
| Jun 13 2024 | 90.2386 | -0.82 | -0.90% | 91.20 | 91.20 | 89.655 | 12,212 |
| Jun 12 2024 | 91.06 | 1.30 | 1.45% | 91.30 | 92.4299 | 90.8538 | 10,725 |
| Jun 11 2024 | 89.7605 | -0.48 | -0.53% | 89.47 | 89.9299 | 89.2155 | 92,489 |
| Jun 10 2024 | 90.2432 | -0.06 | -0.06% | 89.87 | 90.35 | 89.4896 | 10,575 |
| Jun 07 2024 | 90.30 | -1.06 | -1.16% | 90.31 | 91.0999 | 90.30 | 16,016 |
| Jun 06 2024 | 91.36 | -0.59 | -0.65% | 91.87 | 91.87 | 91.10 | 19,423 |
| Jun 05 2024 | 91.9548 | 0.95 | 1.04% | 91.59 | 92.01 | 90.92 | 14,235 |
| Jun 04 2024 | 91.0078 | -1.17 | -1.26% | 91.75 | 91.75 | 90.8676 | 9,927 |
| Jun 03 2024 | 92.1733 | -0.38 | -0.41% | 93.48 | 93.50 | 91.8381 | 9,578 |
| May 31 2024 | 92.55 | 0.74 | 0.81% | 92.35 | 92.55 | 91.83 | 30,254 |
| May 30 2024 | 91.8079 | 1.44 | 1.60% | 90.82 | 91.8079 | 90.82 | 39,875 |
| May 29 2024 | 90.3659 | -1.31 | -1.43% | 90.35 | 90.6699 | 90.321 | 38,113 |
| May 28 2024 | 91.6797 | -0.46 | -0.50% | 92.6166 | 92.6166 | 91.35 | 15,327 |
| May 24 2024 | 92.14 | 0.82 | 0.90% | 91.70 | 92.14 | 91.6437 | 15,984 |
| May 23 2024 | 91.32 | -1.59 | -1.71% | 93.46 | 93.46 | 90.9097 | 16,268 |
| May 22 2024 | 92.91 | -0.71 | -0.76% | 93.16 | 93.61 | 92.447 | 26,018 |
| May 21 2024 | 93.62 | -0.12 | -0.13% | 93.48 | 93.6994 | 93.2917 | 22,449 |
| May 20 2024 | 93.74 | -0.07 | -0.07% | 93.64 | 94.3699 | 93.60 | 33,371 |
| May 17 2024 | 93.81 | -0.04 | -0.04% | 93.47 | 93.89 | 93.47 | 20,477 |
| May 16 2024 | 93.85 | -0.26 | -0.28% | 94.03 | 94.03 | 93.6001 | 27,878 |
| May 15 2024 | 94.11 | 0.51 | 0.54% | 94.47 | 94.47 | 93.7166 | 17,050 |
| May 14 2024 | 93.60 | 0.76 | 0.82% | 93.57 | 93.8288 | 93.17 | 15,300 |
| May 13 2024 | 92.84 | 0.36 | 0.39% | 92.82 | 93.57 | 92.65 | 8,688 |
| May 10 2024 | 92.48 | -0.28 | -0.30% | 93.20 | 93.20 | 92.15 | 7,774 |
| May 09 2024 | 92.76 | 1.20 | 1.31% | 91.38 | 92.7999 | 91.38 | 20,029 |
| May 08 2024 | 91.5591 | -0.20 | -0.22% | 90.66 | 91.5591 | 90.66 | 12,533 |
| May 07 2024 | 91.7625 | -0.04 | -0.04% | 91.67 | 92.41 | 91.66 | 7,949 |
| May 06 2024 | 91.80 | 0.82 | 0.90% | 91.71 | 92.0731 | 91.5401 | 14,506 |
| May 03 2024 | 90.98 | 0.77 | 0.85% | 91.95 | 91.95 | 90.8543 | 18,945 |
| May 02 2024 | 90.21 | 1.62 | 1.83% | 89.66 | 90.271 | 89.1636 | 9,806 |
| May 01 2024 | 88.59 | 0.54 | 0.61% | 88.48 | 90.225 | 88.3101 | 49,396 |
| Apr 30 2024 | 88.05 | -1.79 | -1.99% | 89.18 | 89.3299 | 88.05 | 44,783 |
| Apr 29 2024 | 89.84 | 0.44 | 0.49% | 89.86 | 90.05 | 89.6931 | 10,308 |
| Apr 26 2024 | 89.40 | 0.59 | 0.66% | 88.95 | 89.6012 | 88.95 | 13,122 |
| Apr 25 2024 | 88.81 | -0.73 | -0.82% | 88.69 | 88.81 | 87.9345 | 10,868 |
| Apr 24 2024 | 89.54 | -0.07 | -0.08% | 89.51 | 89.82 | 88.73 | 65,593 |
| Apr 23 2024 | 89.6106 | 1.60 | 1.82% | 87.89 | 89.925 | 87.89 | 29,696 |
| Apr 22 2024 | 88.0102 | 0.53 | 0.61% | 87.56 | 88.53 | 87.475 | 15,081 |
| Apr 19 2024 | 87.48 | 1.09 | 1.27% | 86.24 | 87.48 | 86.24 | 8,698 |
| Apr 18 2024 | 86.3866 | 0.06 | 0.07% | 86.57 | 87.4299 | 86.3493 | 9,180 |
| Apr 17 2024 | 86.3247 | -0.55 | -0.63% | 87.10 | 87.7472 | 86.31 | 30,548 |
| Apr 16 2024 | 86.87 | -0.58 | -0.66% | 86.85 | 87.3699 | 86.0659 | 35,615 |
| Apr 15 2024 | 87.45 | -1.28 | -1.44% | 89.10 | 89.37 | 87.15 | 11,778 |
| Apr 12 2024 | 88.73 | -1.40 | -1.55% | 89.70 | 89.8999 | 88.06 | 26,642 |
| Apr 11 2024 | 90.1266 | 0.63 | 0.70% | 89.99 | 90.20 | 89.0421 | 13,739 |
| Apr 10 2024 | 89.4973 | -2.74 | -2.97% | 89.67 | 90.325 | 88.814 | 22,122 |
| Apr 09 2024 | 92.24 | 0.47 | 0.52% | 92.07 | 92.24 | 91.3914 | 26,507 |
| Apr 08 2024 | 91.7654 | 0.76 | 0.83% | 91.47 | 92.037 | 91.47 | 7,711 |
| Apr 05 2024 | 91.01 | 0.37 | 0.41% | 90.39 | 91.37 | 90.39 | 20,584 |
| Apr 04 2024 | 90.64 | -0.67 | -0.73% | 92.34 | 92.35 | 90.22 | 20,367 |
| Apr 03 2024 | 91.3091 | 0.44 | 0.48% | 90.22 | 91.48 | 90.22 | 17,951 |
| Apr 02 2024 | 90.87 | -1.52 | -1.65% | 91.01 | 91.01 | 90.26 | 28,146 |
| Apr 01 2024 | 92.39 | -0.85 | -0.91% | 93.59 | 93.59 | 92.22 | 16,865 |
| Mar 28 2024 | 93.24 | 0.42 | 0.45% | 92.91 | 93.76 | 92.86 | 13,580 |
