Get the Stockscreener App
50.98
0.07%
0.035
After Hours:
51.06
0.075
+0.15%
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 April 17, 2025, is $50.98.
- 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 5.54% to $50.98 now.
- The 52-week high stock price for XFIX is $53.62, representing a 5.17% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for XFIX is $50.52, indicating a -0.91% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 09, 2025 | $51.07 | $51.07 | $0.00 | 191.0 | +0.64% |
| Apr 08, 2025 | $51.10 | $50.74 | $0.3544 | 1,007.0 | -0.77% |
| Apr 07, 2025 | $51.14 | $51.14 | $0.00 | 26.00 | -0.49% |
| Apr 04, 2025 | $51.39 | $51.39 | $0.00 | 131.0 | -0.56% |
| Apr 03, 2025 | $51.67 | $51.67 | $0.0094 | 170.0 | -0.11% |
| Apr 02, 2025 | $51.73 | $51.73 | $0.00 | 530.0 | +0.06% |
| Apr 01, 2025 | $51.70 | $51.70 | $0.00 | 53.00 | -0.32% |
| Mar 31, 2025 | $51.87 | $51.83 | $0.0382 | 1,205.0 | +0.13% |
| Mar 28, 2025 | $51.80 | $51.80 | $0.00 | 1.00 | +0.14% |
| Mar 27, 2025 | $51.73 | $51.73 | $0.00 | 0.00 | -0.06% |
| Mar 26, 2025 | $51.82 | $51.76 | $0.06 | 1,513.0 | -0.17% |
| Mar 25, 2025 | $51.85 | $51.83 | $0.0198 | 1,204.0 | +0.11% |
| Mar 24, 2025 | $51.81 | $51.79 | $0.02 | 385.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $51.73 | $50.59 | $1.14 | 79,145.0 | -1.70% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):