FDX(FDX)
FDX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $315.06 | $319.69 | $313.31 | $318.57 | 1.22M |
| 8/6/2026 | $312.64 | $318.50 | $312.39 | $315.87 | 1.92M |
| 8/5/2026 | $312.50 | $313.74 | $309.07 | $310.72 | 1.28M |
| 8/4/2026 | $310.25 | $314.96 | $307.81 | $313.34 | 1.27M |
| 8/3/2026 | $307.52 | $310.55 | $306.91 | $309.24 | 944,576 |
| 7/31/2026 | $311.01 | $311.45 | $306.98 | $307.40 | 1.31M |
| 7/30/2026 | $311.28 | $311.33 | $304.18 | $308.55 | 1.54M |
| 7/29/2026 | $312.00 | $312.85 | $307.66 | $308.61 | 1.83M |
| 7/28/2026 | $310.85 | $313.75 | $303.00 | $312.64 | 1.46M |
| 7/27/2026 | $314.50 | $315.99 | $308.71 | $310.79 | 1.78M |
| 7/24/2026 | $316.04 | $318.56 | $314.00 | $314.96 | 1.08M |
| 7/23/2026 | $319.97 | $321.50 | $314.31 | $315.62 | 1.62M |
| 7/22/2026 | $313.58 | $322.13 | $313.50 | $321.02 | 1.61M |
| 7/21/2026 | $312.00 | $317.00 | $309.00 | $315.19 | 1.62M |
| 7/20/2026 | $314.00 | $314.00 | $305.70 | $306.22 | 1.83M |
| 7/17/2026 | $316.15 | $318.66 | $312.13 | $312.98 | 1.47M |
| 7/16/2026 | $313.32 | $319.04 | $312.60 | $318.20 | 1.44M |
| 7/15/2026 | $316.00 | $320.16 | $311.74 | $313.42 | 1.47M |
| 7/14/2026 | $315.14 | $316.45 | $311.01 | $313.66 | 1.44M |
| 7/13/2026 | $315.78 | $317.25 | $311.54 | $313.74 | 1.57M |
| 7/10/2026 | $313.85 | $317.64 | $311.31 | $314.69 | 1.64M |
| 7/9/2026 | $313.25 | $320.57 | $304.06 | $310.84 | 2.43M |
| 7/8/2026 | $312.76 | $314.16 | $306.36 | $309.76 | 1.75M |
| 7/7/2026 | $311.79 | $313.94 | $309.50 | $312.88 | 1.38M |
| 7/6/2026 | $313.05 | $317.04 | $307.66 | $309.93 | 1.42M |
| 7/2/2026 | $317.82 | $317.99 | $310.30 | $313.00 | 1.25M |
| 7/1/2026 | $313.00 | $317.08 | $310.61 | $313.89 | 2.12M |
| 6/30/2026 | $324.56 | $325.73 | $309.02 | $313.13 | 3.18M |
| 6/29/2026 | $317.91 | $325.73 | $317.91 | $325.40 | 3.05M |
| 6/26/2026 | $327.58 | $327.62 | $316.12 | $318.53 | 3.42M |
| 6/25/2026 | $319.04 | $329.49 | $317.75 | $329.44 | 2.71M |
| 6/24/2026 | $314.77 | $323.68 | $306.05 | $316.83 | 5.96M |
| 6/23/2026 | $326.01 | $327.40 | $316.36 | $317.24 | 3.55M |
| 6/22/2026 | $326.31 | $332.40 | $325.66 | $328.78 | 2.35M |
| 6/18/2026 | $329.95 | $331.10 | $324.47 | $326.20 | 2.53M |
| 6/17/2026 | $335.75 | $338.18 | $325.04 | $325.93 | 1.27M |
| 6/16/2026 | $339.09 | $342.14 | $334.86 | $335.74 | 1.37M |
| 6/15/2026 | $340.86 | $345.37 | $337.82 | $338.75 | 1.96M |
| 6/12/2026 | $342.00 | $342.81 | $335.00 | $338.31 | 1.18M |
| 6/11/2026 | $324.88 | $338.94 | $322.84 | $338.00 | 2.52M |
| 6/10/2026 | $326.58 | $331.48 | $318.96 | $319.25 | 1.70M |
| 6/9/2026 | $333.74 | $337.49 | $325.55 | $331.76 | 1.66M |
| 6/8/2026 | $331.20 | $332.97 | $328.22 | $330.22 | 1.76M |
| 6/5/2026 | $327.73 | $333.40 | $326.11 | $331.00 | 2.58M |
| 6/4/2026 | $328.16 | $334.43 | $327.76 | $328.00 | 1.90M |
| 6/3/2026 | $327.52 | $329.97 | $324.17 | $324.46 | 2.01M |
| 6/2/2026 | $337.34 | $337.34 | $327.00 | $329.00 | 3.31M |
| 6/1/2026 | $325.01 | $341.14 | $321.81 | $338.49 | 2.40M |
| 5/29/2026 | $331.31 | $333.27 | $329.45 | $331.56 | 2.73M |
| 5/28/2026 | $330.16 | $332.27 | $324.94 | $331.28 | 2.41M |
| 5/27/2026 | $329.37 | $333.14 | $328.02 | $331.59 | 2.30M |
| 5/26/2026 | $319.87 | $324.55 | $319.86 | $322.10 | 1.54M |
| 5/22/2026 | $317.21 | $321.14 | $315.66 | $317.43 | 1.87M |
| 5/21/2026 | $311.83 | $315.89 | $306.41 | $313.17 | 1.17M |
| 5/20/2026 | $303.46 | $313.20 | $302.38 | $311.51 | 1.76M |
| 5/19/2026 | $296.97 | $303.01 | $290.79 | $301.95 | 1.95M |
| 5/18/2026 | $301.58 | $302.37 | $295.62 | $297.72 | 1.76M |
| 5/15/2026 | $303.38 | $303.94 | $299.96 | $302.60 | 1.44M |
| 5/14/2026 | $298.75 | $306.06 | $296.77 | $305.98 | 1.80M |
| 5/13/2026 | $304.64 | $305.92 | $295.61 | $297.70 | 1.96M |
| 5/12/2026 | $305.80 | $305.80 | $299.76 | $303.12 | 1.24M |