FIX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.94 |
| 2017 | 3.36 |
| 2017 | -1.48 |
| 2017 | 2.26 |
| 2017 | 2.08 |
| 2017 | -0.58 |
| 2017 | -2.18 |
| 2017 | 14.35 |
| 2017 | -2.97 |
| 2017 | -3.86 |
| 2017 | 1.11 |
| 2017 | -3.98 |
| 2017 | 6.23 |
| 2017 | -4.35 |
| 2017 | -0.29 |
| 2017 | 0.57 |
| 2017 | 2.66 |
| 2017 | -3.26 |
| 2017 |
In the last 52 weeks, FIX increased in 29 and decreased in 23. The average return for this period was +1.84%, while the median return was +1.01%. Maximum gain was +24.46% on 2025-07-25 and maximum loss was -15.30% on 2025-02-14.
Total : 52 Weeks
In the last 52 weeks, FIX increased in 29 and decreased in 23. The average return for this period was +1.84%, while the median return was +1.01%. Maximum gain was +24.46% on 2025-07-25 and maximum loss was -15.30% on 2025-02-14.
In the last 52 weeks, FIX increased in 29 and decreased in 23. The average return for this period was +1.84%, while the median return was +1.01%. Maximum gain was +24.46% on 2025-07-25 and maximum loss was -15.30% on 2025-02-14.
| 2025-12-26 | 955.1 | 963.8 | +0.9% |
| 2025-12-19 | 962.9 | 940.7 | -2.3% |
| 2025-12-12 | 1,008.7 | 968.0 | -4.0% |
| 2025-12-05 | 961.0 | 1,001.5 | +4.2% |
| 2025-11-28 | 923.9 | 976.9 | +5.7% |
| 2025-11-21 | 914.8 | 894.1 | -2.3% |
| 2025-11-14 | 978.1 | 909.6 | -7.0% |
| 2025-11-07 | 975.9 | 955.3 | -2.1% |
| 2025-10-31 | 998.8 | 965.6 | -3.3% |
| 2025-10-24 | 842.5 | 981.7 | +16.5% |
| 2025-10-17 | 843.9 | 827.9 | -1.9% |
| 2025-10-10 | 829.7 | 816.1 | -1.6% |
| 2025-10-03 | 814.6 | 818.0 | +0.4% |
| 2025-09-26 | 792.5 | 804.4 | +1.5% |
| 2025-09-19 | 758.0 | 797.7 | +5.2% |
| 2025-09-12 | 712.0 | 753.7 | +5.9% |
| 2025-09-05 | 687.0 | 706.3 | +2.8% |
| 2025-08-29 | 691.0 | 703.4 | +1.8% |
| 2025-08-22 | 680.9 | 689.5 | +1.3% |
| 2025-08-15 | 694.1 | 680.9 | -1.9% |
| 2025-08-08 | 706.7 | 691.8 | -2.1% |
| 2025-08-01 | 697.0 | 695.3 | -0.2% |
| 2025-07-25 | 553.4 | 688.7 | +24.5% |
| 2025-07-18 | 539.5 | 554.2 | +2.7% |
| 2025-07-11 | 541.3 | 539.5 | -0.3% |
| 2025-07-03 | 535.1 | 541.0 | +1.1% |
| 2025-06-27 | 497.6 | 535.0 | +7.5% |
| 2025-06-20 | 497.9 | 500.0 | +0.4% |
| 2025-06-13 | 509.1 | 492.7 | -3.2% |
| 2025-06-06 | 474.8 | 510.5 | +7.5% |
| -2.26 |
| 2017 | 0.14 |
| 2017 | 0.29 |
| 2017 | 0.43 |
| 2017 | 4.16 |
| 2017 | -2.06 |
| 2017 | -0.56 |
| 2017 | 4.8 |
| 2017 | -2.02 |
| 2017 | 1.94 |
| 2017 | -0.41 |
| 2017 | -7.41 |
| 2017 | -1.34 |
| 2017 | -1.81 |
| 2017 | -0.15 |
| 2017 | 0.15 |
| 2017 | 3.93 |
| 2017 | -0.58 |
| 2017 | 1.02 |
| 2017 | 0.29 |
| 2017 | 2.73 |
| 2017 | 3.21 |
| 2017 | 1.49 |
| 2017 | -3.45 |
| 2017 | 16.78 |
| 2017 | -0.59 |
| 2017 | -2.83 |
| 2017 | 1.35 |
| 2017 | 1.81 |
| 2017 | 0.95 |
| 2017 | 0.23 |
| 2017 | 0.23 |
| 2017 | 0.68 |
| 2017 | -1.69 |
| 2018 | -3.65 |
| 2018 | 4.75 |
| 2018 | -1.12 |
| 2018 | -0.23 |
| 2018 | -2.74 |
| 2018 | -3.68 |
| 2018 | 1.85 |
| 2018 | -0.61 |
| 2018 | -1.33 |
| 2018 | 4.54 |
| 2018 | 0.23 |
| 2018 | -6.67 |
| 2018 | 1.73 |
| 2018 | -1.58 |
| 2018 | 0 |
| 2018 | 2.2 |
| 2018 | 4.79 |
| 2018 | -1.61 |
| 2018 | 5 |
| 2018 | 1.88 |
| 2018 | 0.54 |
| 2018 | 1.95 |
| 2018 | 0.11 |
| 2018 | 1.27 |
| 2018 | -2.93 |
| 2018 | -0.76 |
| 2018 | 5.08 |
| 2018 | 0.94 |
| 2018 | 0.62 |
| 2018 | 12.64 |
| 2018 | 1.1 |
| 2018 | -0.98 |
| 2018 | 0.81 |
| 2018 | 1.43 |
| 2018 | 0.53 |
| 2018 | -0.52 |
| 2018 | -1.31 |
| 2018 | -3.54 |
| 2018 | 3.68 |
| 2018 | -3.71 |
| 2018 | -4.98 |
| 2018 | 0.54 |
| 2018 | 2.12 |
| 2018 | 0.28 |
| 2018 | 6.29 |
| 2018 | -4.5 |
| 2018 | -5.99 |
| 2018 | 1.25 |
| 2018 | -12.87 |
| 2018 | -2.55 |
| 2018 | -7.45 |
| 2018 | 3.74 |
| 2019 | 3.74 |
| 2019 | 5.59 |
| 2019 | 2.8 |
| 2019 | -0.44 |
| 2019 | 0.23 |
| 2019 | 2.06 |
| 2019 | 5.13 |
| 2019 | 8.25 |
| 2019 | -2.28 |
| 2019 | -3.22 |
| 2019 | 0.77 |
| 2019 | -3.56 |
| 2019 | 3.5 |
| 2019 | 3.01 |
| 2019 | 1.38 |
| 2019 | 4.16 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 1722.01 | 1751.44 | 1695 | 1732.03 | — |
| 2026-07-10 | 1748.99 | 1769.4 | 1722.57 | 1756.09 | — |
| 2026-07-09 | 1756.06 | 1814.71 | 1756.06 | 1781.42 | — |
| 2026-07-08 | 1650 | 1697 | 1628.23 | 1684.94 | — |
| 2026-07-07 | 1747.65 | 1747.65 | 1621.01 | 1683.44 | — |
| 2026-07-06 | 1772.21 | 1831.63 | 1766.13 | 1793.03 | — |
| 2026-07-02 | 1876.99 | 1886.42 | 1712.53 | 1741.3 | — |
| 2026-07-01 | 1935.57 | 1935.57 | 1853.01 | 1865.15 | — |
| 2026-06-30 | 1949 | 1998.81 | 1925.01 | 1981.95 | — |
| 2026-06-29 | 1879.39 | 1965.8 | 1850.6 | 1948.69 | — |
| 2026-06-26 | 1957.04 | 1957.13 | 1848 | 1854.23 | — |
| 2026-06-25 | 2011.32 | 2039.56 | 1972.02 | 2017.57 | — |
| 2026-06-24 | 1921.3 | 1999.98 | 1891.02 | 1954.47 | — |
| 2026-06-23 | 1940 | 1990.62 | 1888.01 | 1908.07 | — |
| 2026-06-22 | 2011.34 | 2072.31 | 1994.17 | 2066.51 | — |
| 2026-06-18 | 1990.05 | 2004.99 | 1935 | 1967.41 | — |
| 2026-06-17 | 1946.4 | 1977.48 | 1924.72 | 1931.77 | — |
| 2026-06-16 | 1959.34 | 1997.36 | 1913.94 | 1913.94 | — |
| 2026-06-15 | 1964 | 1993.69 | 1932.56 | 1952.02 | — |
| 2026-06-12 | 1849.22 | 1912.79 | 1845.19 | 1877.61 | — |
| 2026-06-11 | 1731 | 1851 | 1720.5 | 1843.42 | — |
| 2026-06-10 | 1819.5 | 1838.26 | 1705 | 1719.48 | — |
| 2026-06-09 | 1876.49 | 1907.41 | 1737.24 | 1831.56 | — |
| 2026-06-05 | 1868.01 | 1926.84 | 1825.23 | 1843.94 | — |
| 2026-06-04 | 1816.1 | 1932.6 | 1796 | 1914.65 | — |
| 2026-06-03 | 1884.5 | 1972.58 | 1850.2 | 1850.04 | — |
| 2026-06-02 | 1812.45 | 1895.13 | 1813.5 | 1883.26 | — |
| 2026-06-01 | 1765.75 | 1826.99 | 1750 | 1787.88 | — |
| 2026-05-29 | 1859.06 | 1865.73 | 1794.16 | 1828.21 | — |
| 2026-05-28 | 1866.92 | 1880.49 | 1810.57 | 1855.15 | — |
| 2026-05-27 | 1891.02 | 1916.68 | 1826.21 | 1867.09 | — |
| 2026-05-22 | 1856.24 | 1860.36 | 1783.21 | 1828.25 | — |
| 2026-05-21 | 1836.68 | 1874.18 | 1820 | 1835.33 | — |
| 2026-05-20 | 1865 | 1891.2 | 1828.6 | 1835.51 | — |
| 2026-05-19 | 1783.11 | 1872.84 | 1755.61 | 1825.5 | — |
| 2026-05-18 | 1987.14 | 1987.14 | 1833.89 | 1854.43 | — |
| 2026-05-15 | 1979.13 | 1998.98 | 1925 | 1992.74 | — |
| 2026-05-14 | 2036 | 2073.99 | 2015 | 2042.36 | — |
| 2026-05-13 | 2039.04 | 2050 | 1960 | 2034.63 | — |
| 2026-05-12 | 1991.18 | 2027.7 | 1941.76 | 2016.31 | — |
| 2026-05-11 | 1955 | 2045.14 | 1942.66 | 2032.98 | — |
| 2026-05-08 | 1980 | 1980 | 1921.66 | 1952.37 | — |
| 2026-05-07 | 2002 | 1997.69 | 1902.09 | 1942.02 | — |
| 2026-05-06 | 1995.72 | 2018.05 | 1916.8 | 2011.49 | — |
| 2026-05-05 | 1951.5 | 2003.65 | 1938 | 1967.24 | — |
| 2026-05-04 | 1867.5 | 1905.58 | 1858.02 | 1891.95 | — |
| 2026-05-01 | 1852.01 | 1877.34 | 1817.46 | 1867.02 | — |
| 2026-04-30 | 1749.13 | 1855.43 | 1750 | 1840.25 | — |
| 2026-04-29 | 1720.2 | 1756.35 | 1713.59 | 1724.14 | — |
| 2026-04-28 | 1740 | 1775.49 | 1680.51 | 1719.21 | — |
| 2026-04-27 | 1744.6 | 1805 | 1685 | 1794.04 | — |
| 2026-04-24 | 1774.14 | 1829.11 | 1676.76 | 1726.12 | — |
| 2026-04-23 | 1731.75 | 1798.96 | 1740 | 1773.91 | — |
| 2026-04-22 | 1715 | 1730.26 | 1677.09 | 1724.49 | — |
| 2026-04-21 | 1705.29 | 1719 | 1661.91 | 1674.16 | — |
| 2026-04-20 | 1646.33 | 1684.83 | 1635.2 | 1680.09 | — |
| 2026-04-17 | 1623.21 | 1654.29 | 1605 | 1650.47 | — |
| 2026-04-16 | 1655.2 | 1645.05 | 1584.27 | 1605.97 | — |
| 2026-04-15 | 1642.9 | 1659.39 | 1598.99 | 1648.96 | — |
| 2026-04-14 | 1645 | 1671.95 | 1617.01 | 1650.48 | — |
| 2026-04-13 | 1582.87 | 1635.58 | 1583 | 1627.81 | — |
| 2026-04-10 | 1592.45 | 1614 | 1567 | 1592.84 | — |
| 2026-04-09 | 1531.51 | 1601.9 | 1531.51 | 1574.45 | — |
| 2026-04-08 | 1510 | 1547.53 | 1501.32 | 1525.16 | — |
| 2026-04-07 | 1433.67 | 1446.03 | 1400 | 1424.91 | — |
| 2026-04-06 | 1417.19 | 1435.84 | 1394.98 | 1434.09 | — |
| 2026-04-02 | 1378.03 | 1464.59 | 1368 | 1417.19 | — |
| 2026-04-01 | 1393.75 | 1465.44 | 1396.9 | 1428.52 | — |
| 2026-03-31 | 1299.52 | 1381.02 | 1298.52 | 1378.99 | — |
| 2026-03-30 | 1385.33 | 1398.87 | 1255 | 1273.18 | — |
| 2026-03-27 | 1366.2 | 1390 | 1346.7 | 1366.77 | — |
| 2026-03-26 | 1446.55 | 1455.84 | 1349.02 | 1358.66 | — |
| 2026-03-25 | 1479.15 | 1495.46 | 1461.52 | 1470.64 | — |
| 2026-03-24 | 1412.07 | 1472.31 | 1387.57 | 1461.52 | — |
| 2026-03-23 | 1367.54 | 1455.89 | 1358.86 | 1408.25 | — |
| 2026-03-20 | 1425.42 | 1450.05 | 1346.07 | 1356.75 | — |
| 2026-03-19 | 1384.6 | 1463.17 | 1371.15 | 1444.6 | — |
| 2026-03-18 | 1438.71 | 1460 | 1422.92 | 1423 | — |
| 2026-03-17 | 1410.1 | 1432.79 | 1397.02 | 1424.46 | — |
| 2026-03-16 | 1392.05 | 1421.08 | 1391.07 | 1414.1 | — |
| 2026-03-13 | 1396.02 | 1418 | 1358 | 1365.34 | — |
| 2026-03-12 | 1390.84 | 1405.86 | 1353.82 | 1373.76 | — |
| 2026-03-11 | 1384.42 | 1436.07 | 1362.01 | 1407.32 | — |
| 2026-03-10 | 1384.99 | 1409.99 | 1372.4 | 1383.62 | — |
| 2026-03-09 | 1246.74 | 1373.65 | 1225.24 | 1372.4 | — |
| 2026-03-06 | 1290 | 1327.68 | 1270.69 | 1279.06 | — |
| 2026-03-05 | 1408.85 | 1415.99 | 1287.91 | 1348.22 | — |
| 2026-03-04 | 1407.61 | 1441 | 1380.22 | 1430.38 | — |
| 2026-03-03 | 1412 | 1412 | 1344.03 | 1391.16 | — |
| 2026-03-02 | 1405.52 | 1439.12 | 1389.54 | 1438.24 | — |
| 2026-02-27 | 1418.71 | 1441.62 | 1395.84 | 1429.37 | — |
| 2026-02-26 | 1453.29 | 1457.76 | 1377.6 | 1438.23 | — |
| 2026-02-25 | 1468 | 1500 | 1442.51 | 1450.6 | — |
| 2026-02-25 | 1468 | 1500 | 1442.51 | 1450.6 | — |
| 2026-02-25 | 1468 | 1500 | 1442.51 | 1450.6 | — |
| 2026-02-24 | 1410.17 | 1480.97 | 1375 | 1468.58 | — |
| 2026-02-23 | 1463 | 1465.49 | 1387.54 | 1413.57 | — |
| 2026-02-20 | 1414.51 | 1476.94 | 1390 | 1462.23 | — |
| 2026-02-19 | 1322.9 | 1377.5 | 1302 | 1373.52 | — |
| 2026-02-18 | 1344.04 | 1372 | 1314.22 | 1319.47 | — |
| 2026-02-17 | 1317.89 | 1364.88 | 1307.65 | 1337.75 | — |
| 2026-02-13 | 1313 | 1355 | 1276.87 | 1337.95 | — |
| 2026-02-12 | 1346.25 | 1399 | 1298.97 | 1300.02 | — |
| 2026-02-11 | 1314.3 | 1364.95 | 1306.78 | 1338.65 | — |
| 2026-02-10 | 1280.12 | 1295 | 1250 | 1269.63 | — |
| 2026-02-09 | 1228.85 | 1299.94 | 1219.05 | 1283.65 | — |
| 2026-02-06 | 1175 | 1230.49 | 1175 | 1230.26 | — |
| 2026-02-05 | 1119.8 | 1162.35 | 1097.41 | 1147.97 | — |
| 2026-02-04 | 1200 | 1214.42 | 1075.36 | 1119.81 | — |
| 2026-02-03 | 1195 | 1220 | 1174.85 | 1209.97 | — |
| 2026-02-02 | 1142.78 | 1178.43 | 1138.06 | 1176.26 | — |
| 2026-01-30 | 1155.7 | 1186.15 | 1131.22 | 1142.1 | — |
| 2026-01-29 | 1180.19 | 1200.33 | 1145 | 1171.46 | — |
| 2026-01-28 | 1165.38 | 1179 | 1147.63 | 1169.05 | — |
| 2026-01-27 | 1138.85 | 1167.99 | 1123.48 | 1160.38 | — |
| 2026-01-26 | 1126.51 | 1148.24 | 1117.83 | 1127.55 | — |
| 2026-01-23 | 1131.7 | 1136.9 | 1105.39 | 1121.44 | — |
| 2026-01-22 | 1170 | 1177.87 | 1101.1 | 1131.7 | — |
| 2026-01-21 | 1141.12 | 1158.35 | 1115 | 1148 | — |
| 2026-01-20 | 1098.84 | 1140.68 | 1092 | 1134.75 | — |