Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: FDXTF )

0.2120 -0.0030 (-1.40%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jul 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2024 0.2281 0.2290 0.2100 0.2120 83,267 -0.00(-1.40%)
Jul 10, 2024 0.2150 0.2150 0.1876 0.2150 104,812 +0.01(+4.07%)
Jul 09, 2024 0.2062 0.2100 0.1958 0.2066 58,680 +0.01(+3.15%)
Jul 08, 2024 0.2050 0.2100 0.1700 0.2003 244,126 -0.01(-3.47%)
Jul 05, 2024 0.2100 0.2100 0.1714 0.2075 87,192 -0.00(-1.19%)
Jul 03, 2024 0.2000 0.2400 0.2000 0.2100 131,602 -0.01(-4.55%)
Jul 02, 2024 0.2300 0.2300 0.2090 0.2200 107,959 -0.01(-6.38%)
Jul 01, 2024 0.2409 0.2645 0.2100 0.2350 47,285 +0.00(+0.00%)
Jun 28, 2024 0.2500 0.2500 0.2200 0.2350 182,681 -0.01(-2.08%)
Jun 27, 2024 0.2750 0.2750 0.2300 0.2400 79,213 -0.01(-3.88%)
Jun 26, 2024 0.2500 0.2600 0.2300 0.2497 78,860 -0.00(-0.08%)
Jun 25, 2024 0.2600 0.2600 0.2290 0.2499 57,142 -0.00(-0.08%)
Jun 24, 2024 0.2625 0.2625 0.2126 0.2501 32,286 -0.01(-5.44%)
Jun 21, 2024 0.2721 0.2750 0.2341 0.2645 28,625 -0.02(-7.19%)
Jun 20, 2024 0.2700 0.2900 0.2588 0.2850 207,861 +0.01(+5.56%)
Jun 18, 2024 0.3390 0.3390 0.2643 0.2700 36,928 +0.01(+2.51%)
Jun 17, 2024 0.2709 0.2852 0.2629 0.2634 16,198 -0.02(-5.93%)
Jun 14, 2024 0.2434 0.2827 0.2400 0.2800 177,764 +0.04(+15.80%)
Jun 13, 2024 0.2500 0.2500 0.2007 0.2418 42,989 -0.01(-3.28%)
Jun 12, 2024 0.2586 0.2699 0.2500 0.2500 13,827 -0.01(-2.80%)
Jun 11, 2024 0.2680 0.2703 0.2572 0.2572 45,001 -0.02(-7.08%)
Jun 10, 2024 0.2698 0.2800 0.2664 0.2768 57,485 +0.02(+6.46%)
Jun 07, 2024 0.2700 0.2700 0.2600 0.2600 4,000 -0.01(-3.70%)
Jun 06, 2024 0.2718 0.2750 0.2650 0.2700 57,516 +0.00(+0.00%)
Jun 05, 2024 0.2700 0.2700 0.2621 0.2700 12,675 +0.00(+0.60%)
Jun 04, 2024 0.2700 0.2800 0.2684 0.2684 35,533 -0.00(-0.59%)
Jun 03, 2024 0.2771 0.2771 0.2670 0.2700 160,087 -0.02(-5.63%)
May 31, 2024 0.2701 0.2861 0.2700 0.2861 12,600 +0.01(+4.91%)
May 30, 2024 0.2829 0.2885 0.2727 0.2727 15,100 -0.01(-4.32%)
May 29, 2024 0.3135 0.3135 0.2850 0.2850 10,571 -0.01(-2.50%)
May 28, 2024 0.3012 0.3043 0.2846 0.2923 52,393 +0.01(+2.56%)
May 24, 2024 0.2699 0.2850 0.2699 0.2850 37,605 +0.01(+2.48%)
May 23, 2024 0.2791 0.2806 0.2700 0.2781 44,188 -0.00(-0.22%)
May 22, 2024 0.3400 0.3400 0.2787 0.2787 40,732 -0.03(-10.18%)
May 21, 2024 0.3400 0.3400 0.2841 0.3103 208,979 -0.03(-8.74%)
May 20, 2024 0.3400 0.3400 0.3300 0.3400 25,930 +0.02(+7.53%)
May 17, 2024 0.3000 0.3162 0.3000 0.3162 11,750 +0.00(+0.57%)
May 16, 2024 0.3122 0.3163 0.3122 0.3144 21,862 +0.00(+0.19%)
May 15, 2024 0.2900 0.3153 0.2834 0.3138 67,595 +0.03(+10.69%)
May 14, 2024 0.2835 0.2900 0.2835 0.2835 2,170 +0.00(+0.35%)
May 13, 2024 0.2889 0.3500 0.2800 0.2825 24,485 -0.02(-5.46%)
May 10, 2024 0.3500 0.3500 0.2988 0.2988 6,610 -0.01(-2.19%)
May 09, 2024 0.2769 0.3055 0.2769 0.3055 5,862 +0.03(+10.33%)
May 07, 2024 0.2769 0 -0.00(-1.11%)
May 06, 2024 0.2791 0.2800 0.2791 0.2800 23,560 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.