Get the Stockscreener App
50.99
0.06%
0.03
After Hours:
51.01
0.015
+0.03%
F M Opportunistic Income Etf Stock (XFIX) Price History
The historical daily chart and data for F M Opportunistic Income Etf stock (XFIX), show that the latest closing stock price as of May 09, 2025, is $50.99.
- F M Opportunistic Income Etf all-time high stock price is $53.62, occurred on September 17, 2024.
- The lowest F M Opportunistic Income Etf stock price recorded was $48.31 on October 19, 2023. Since then, F M Opportunistic Income Etf's stock price has risen over 5.56% to $50.99 now.
- The 52-week high stock price for XFIX is $53.62, representing a 5.15% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for XFIX is $50.59, indicating a -0.79% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about XFIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $51.01 | $50.99 | $0.0178 | 115.0 | +0.06% |
| May 08, 2025 | $50.97 | $50.97 | $0.00 | 5.00 | -0.07% |
| May 07, 2025 | $51.00 | $51.00 | $0.00 | 27.00 | +0.11% |
| May 06, 2025 | $50.94 | $50.87 | $0.074 | 344.0 | +0.09% |
| May 05, 2025 | $50.91 | $50.90 | $0.010 | 219.0 | -0.10% |
| May 02, 2025 | $50.95 | $50.94 | $0.01 | 480.0 | -0.11% |
| May 01, 2025 | $51.01 | $51.00 | $0.0051 | 613.0 | -0.40% |
| Apr 30, 2025 | $51.21 | $51.21 | $0.00 | 15.00 | -0.01% |
| Apr 29, 2025 | $51.22 | $51.18 | $0.0357 | 311.0 | +0.10% |
| Apr 28, 2025 | $51.16 | $51.16 | $0.00 | 33.00 | +0.11% |
| Apr 25, 2025 | $51.12 | $51.08 | $0.0411 | 626.0 | +0.03% |
| Apr 24, 2025 | $51.11 | $51.06 | $0.05 | 4,199.0 | +0.36% |
| Apr 23, 2025 | $51.01 | $50.91 | $0.10 | 6,657.0 | +0.01% |
| Apr 22, 2025 | $50.91 | $50.84 | $0.07 | 14,069.0 | +0.24% |
| Apr 21, 2025 | $50.87 | $50.78 | $0.09 | 1,503.0 | -0.39% |
| Apr 17, 2025 | $51.15 | $50.98 | $0.1651 | 12,376.0 | +0.07% |
| Apr 16, 2025 | $51.17 | $50.83 | $0.34 | 51,233.0 | +0.27% |
| Apr 15, 2025 | $50.81 | $50.80 | $0.0112 | 326.0 | +0.26% |
| Apr 14, 2025 | $50.70 | $50.68 | $0.0218 | 401.0 | +0.17% |
| Apr 11, 2025 | $50.59 | $50.59 | $0.00 | 9.00 | -0.15% |
| Apr 10, 2025 | $50.67 | $50.67 | $0.00 | 316.0 | -0.78% |
F M Opportunistic Income Etf Stock (XFIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Opportunistic Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XFIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Opportunistic Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Opportunistic Income Etf Stock (XFIX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $51.01 | $50.87 | $0.1428 | 1,918.0 | -0.42% |
| Apr, 2025 | $51.73 | $50.59 | $1.14 | 94,182.0 | -1.27% |
| Mar, 2025 | $51.92 | $51.62 | $0.3065 | 46,204.0 | -0.70% |
| Feb, 2025 | $52.25 | $51.55 | $0.70 | 31,389.0 | +0.63% |
| Jan, 2025 | $52.00 | $51.24 | $0.7598 | 21,757.0 | +0.34% |
F M Opportunistic Income Etf Stock (XFIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.77 | $51.73 | $1.04 | 33,153.0 | -1.84% |
| Nov, 2024 | $52.70 | $51.73 | $0.9728 | 17,761.0 | +1.06% |
| Oct, 2024 | $53.34 | $52.12 | $1.23 | 15,867.0 | -2.25% |
| Sep, 2024 | $53.62 | $52.79 | $0.83 | 23,218.0 | +0.90% |
| Aug, 2024 | $53.06 | $52.00 | $1.06 | 71,829.0 | +1.10% |
| Jul, 2024 | $52.30 | $50.99 | $1.31 | 24,660.0 | +1.69% |
| Jun, 2024 | $51.73 | $51.27 | $0.4555 | 18,382.0 | +0.00% |
| May, 2024 | $51.57 | $50.56 | $1.01 | 5,459.0 | +1.66% |
| Apr, 2024 | $51.43 | $50.37 | $1.06 | 81,710.0 | -2.54% |
| Mar, 2024 | $51.94 | $51.13 | $0.8065 | 70,095.0 | +1.17% |
| Feb, 2024 | $52.06 | $51.02 | $1.04 | 6,935.0 | -1.37% |
| Jan, 2024 | $52.15 | $51.46 | $0.6883 | 18,872.0 | -0.11% |
F M Opportunistic Income Etf Stock (XFIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.23 | $50.39 | $1.84 | 7,298.0 | +3.38% |
| Nov, 2023 | $50.49 | $48.50 | $1.99 | 1,298.0 | +3.77% |
| Oct, 2023 | $49.29 | $48.31 | $0.98 | 13,044.0 | +0.00% |
0.17%
0.49%
Cap:
|
Volume (24h):