Get the Stockscreener App
52.02
0.04%
0.02
After Hours:
52.03
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 December 15, 2025, is $52.02.
- 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 7.67% to $52.02 now.
- The 52-week high stock price for XFIX is $52.41, representing a 0.76% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for XFIX is $50.59, indicating a -2.73% 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $52.03 | $52.02 | $0.015 | 1,247.0 | +0.04% |
| Dec 12, 2025 | $51.99 | $51.99 | $0.00 | 101.0 | -0.04% |
| Dec 11, 2025 | $52.02 | $52.02 | $0.00 | 308.0 | +0.08% |
| Dec 10, 2025 | $52.05 | $51.91 | $0.1449 | 2,816.0 | +0.13% |
| Dec 09, 2025 | $51.91 | $51.90 | $0.005 | 968.0 | -0.02% |
| Dec 08, 2025 | $51.91 | $51.91 | $0.00 | 81.00 | -0.08% |
| Dec 05, 2025 | $51.96 | $51.95 | $0.005 | 106,246.0 | -0.02% |
| Dec 04, 2025 | $51.97 | $51.97 | $0.005 | 19,187.0 | -0.05% |
| Dec 03, 2025 | $51.99 | $51.99 | $0.00 | 357.0 | +0.07% |
| Dec 02, 2025 | $51.95 | $51.95 | $0.00 | 35.00 | -0.38% |
| Dec 01, 2025 | $52.16 | $52.12 | $0.03 | 321.0 | -0.08% |
| Nov 28, 2025 | $52.20 | $52.20 | $0.00 | 39.00 | -0.03% |
| Nov 26, 2025 | $52.21 | $52.16 | $0.05 | 1,959.0 | +0.14% |
| Nov 25, 2025 | $52.13 | $52.13 | $0.00 | 14.00 | +0.10% |
| Nov 24, 2025 | $52.09 | $52.09 | $0.00 | 7.00 | +0.10% |
| Nov 21, 2025 | $52.04 | $52.03 | $0.007 | 1,043.0 | +0.16% |
| Nov 20, 2025 | $51.95 | $51.95 | $0.00 | 55.00 | -0.02% |
| Nov 19, 2025 | $51.98 | $51.96 | $0.0193 | 916.0 | +0.00% |
| Nov 18, 2025 | $51.96 | $51.96 | $0.00 | 5,564.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $52.16 | $51.90 | $0.255 | 132,914.0 | -0.34% |
| Nov, 2025 | $52.21 | $51.90 | $0.31 | 21,998.0 | +0.07% |
| Oct, 2025 | $52.36 | $51.97 | $0.395 | 25,104.0 | -0.18% |
| Sep, 2025 | $52.30 | $51.77 | $0.525 | 45,662.0 | +0.42% |
| Aug, 2025 | $52.03 | $51.60 | $0.435 | 53,824.0 | +0.58% |
| Jul, 2025 | $51.80 | $51.41 | $0.39 | 24,642.0 | -0.29% |
| Jun, 2025 | $51.89 | $51.13 | $0.7506 | 34,064.0 | +0.90% |
| May, 2025 | $51.42 | $50.87 | $0.555 | 83,150.0 | +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% |
0.38%
0.49%
Cap:
|
Volume (24h):