Get the Stockscreener App
51.89
0.28%
0.1462
After Hours:
51.93
0.0392
+0.08%
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 December 20, 2024, is $51.89.
- 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 7.41% to $51.89 now.
- The 52-week high stock price for XFIX is $53.62, representing a 3.33% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for XFIX is $50.37, indicating a -2.93% decrease from the current share price, occurred on April 16, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $51.99 | $51.89 | $0.0992 | 2,104.0 | +0.28% |
| Dec 19, 2024 | $51.81 | $51.74 | $0.0654 | 2,449.0 | -0.31% |
| Dec 18, 2024 | $52.41 | $51.90 | $0.5066 | 4,718.0 | -0.81% |
| Dec 17, 2024 | $52.33 | $52.32 | $0.005 | 200.0 | -0.10% |
| Dec 16, 2024 | $52.38 | $52.38 | $0.00 | 171.0 | +0.15% |
| Dec 13, 2024 | $52.39 | $52.30 | $0.095 | 1,321.0 | -0.29% |
| Dec 12, 2024 | $52.45 | $52.45 | $0.00 | 151.0 | -0.23% |
| Dec 11, 2024 | $52.65 | $52.56 | $0.085 | 455.0 | -0.14% |
| Dec 10, 2024 | $52.64 | $52.62 | $0.0165 | 540.0 | -0.05% |
| Dec 09, 2024 | $52.74 | $52.64 | $0.0982 | 2,818.0 | -0.09% |
| Dec 06, 2024 | $52.77 | $52.72 | $0.055 | 182.0 | +0.21% |
| Dec 05, 2024 | $52.64 | $52.60 | $0.0341 | 419.0 | -0.07% |
| Dec 04, 2024 | $52.68 | $52.55 | $0.1308 | 2,047.0 | +0.34% |
| Dec 03, 2024 | $52.50 | $52.47 | $0.0344 | 2,006.0 | -0.17% |
| Dec 02, 2024 | $52.55 | $52.55 | $0.00 | 1.00 | -0.28% |
| Nov 29, 2024 | $52.70 | $52.70 | $0.00 | 20.00 | +0.38% |
| Nov 27, 2024 | $52.50 | $52.50 | $0.00 | 40.00 | +0.22% |
| Nov 26, 2024 | $52.39 | $52.39 | $0.00 | 46.00 | -0.11% |
| Nov 25, 2024 | $52.45 | $52.45 | $0.00 | 2.00 | +0.75% |
| Nov 22, 2024 | $52.05 | $52.05 | $0.00 | 3.00 | +0.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.77 | $51.74 | $1.03 | 21,686.0 | -1.54% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):