FDX(FDX)
FDX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $383.37 | $392.86 | $382.30 | $392.38 | 2.33M |
| 4/16/2026 | $364.48 | $380.89 | $363.31 | $380.88 | 1.65M |
| 4/15/2026 | $367.89 | $370.00 | $360.62 | $364.92 | 1.65M |
| 4/14/2026 | $362.95 | $371.67 | $362.14 | $370.14 | 2.18M |
| 4/13/2026 | $370.27 | $373.95 | $368.38 | $371.89 | 1.23M |
| 4/10/2026 | $377.56 | $378.78 | $373.04 | $374.08 | 1.14M |
| 4/9/2026 | $372.87 | $380.14 | $371.72 | $377.00 | 1.61M |
| 4/8/2026 | $364.00 | $373.46 | $364.00 | $373.43 | 1.88M |
| 4/7/2026 | $357.92 | $360.16 | $354.86 | $357.00 | 1.05M |
| 4/6/2026 | $359.21 | $360.89 | $356.72 | $358.84 | 1.28M |
| 4/2/2026 | $354.00 | $364.56 | $353.50 | $361.63 | 1.42M |
| 4/1/2026 | $358.89 | $365.93 | $357.80 | $359.31 | 1.91M |
| 3/31/2026 | $346.14 | $356.86 | $344.38 | $356.18 | 2.01M |
| 3/30/2026 | $347.87 | $347.90 | $341.25 | $341.76 | 1.29M |
| 3/27/2026 | $348.62 | $349.01 | $342.17 | $343.97 | 1.60M |
| 3/26/2026 | $355.27 | $355.34 | $349.36 | $349.55 | 1.59M |
| 3/25/2026 | $361.15 | $362.00 | $352.76 | $357.52 | 2.23M |
| 3/24/2026 | $353.06 | $360.30 | $350.95 | $359.96 | 2.10M |
| 3/23/2026 | $365.00 | $369.87 | $355.55 | $355.78 | 2.52M |
| 3/20/2026 | $380.82 | $383.18 | $356.54 | $358.85 | 6.97M |
| 3/19/2026 | $345.56 | $356.67 | $344.15 | $356.11 | 4.85M |
| 3/18/2026 | $354.65 | $355.99 | $348.81 | $349.74 | 1.22M |
| 3/17/2026 | $357.64 | $357.64 | $350.51 | $354.66 | 1.49M |
| 3/16/2026 | $355.30 | $357.52 | $352.31 | $352.35 | 1.23M |
| 3/13/2026 | $354.70 | $356.60 | $348.78 | $351.68 | 1.71M |
| 3/12/2026 | $355.69 | $359.62 | $352.28 | $353.13 | 1.57M |
| 3/11/2026 | $359.78 | $362.06 | $355.90 | $361.39 | 1.03M |
| 3/10/2026 | $363.30 | $368.45 | $358.41 | $359.47 | 1.52M |
| 3/9/2026 | $351.61 | $361.99 | $346.01 | $361.10 | 1.91M |
| 3/6/2026 | $364.97 | $364.97 | $353.87 | $359.10 | 2.83M |
| 3/5/2026 | $382.66 | $384.28 | $371.31 | $373.35 | 1.89M |
| 3/4/2026 | $383.81 | $387.00 | $379.26 | $384.09 | 1.91M |
| 3/3/2026 | $375.72 | $384.94 | $373.81 | $382.53 | 1.66M |
| 3/2/2026 | $384.36 | $387.48 | $381.56 | $387.25 | 1.45M |
| 2/27/2026 | $386.41 | $392.86 | $385.53 | $387.00 | 2.75M |
| 2/26/2026 | $385.00 | $391.99 | $384.99 | $387.68 | 1.79M |
| 2/25/2026 | $388.16 | $390.00 | $381.78 | $382.59 | 1.37M |
| 2/24/2026 | $383.71 | $389.58 | $382.63 | $386.56 | 898,545 |
| 2/23/2026 | $387.75 | $391.65 | $380.29 | $383.71 | 1.62M |
| 2/20/2026 | $381.76 | $391.27 | $380.99 | $388.48 | 1.51M |
| 2/19/2026 | $381.00 | $384.40 | $379.68 | $383.14 | 1.20M |
| 2/18/2026 | $375.02 | $383.59 | $375.02 | $383.08 | 1.51M |
| 2/17/2026 | $377.96 | $381.99 | $373.99 | $375.30 | 1.17M |
| 2/13/2026 | $370.00 | $378.52 | $364.63 | $374.72 | 1.85M |
| 2/12/2026 | $366.12 | $380.86 | $362.41 | $369.46 | 3.68M |
| 2/11/2026 | $370.00 | $374.80 | $366.93 | $367.16 | 1.85M |
| 2/10/2026 | $364.20 | $368.99 | $362.24 | $367.95 | 1.48M |
| 2/9/2026 | $367.95 | $369.68 | $363.14 | $364.60 | 1.48M |
| 2/6/2026 | $364.08 | $370.86 | $362.32 | $369.23 | 2.20M |
| 2/5/2026 | $362.00 | $366.46 | $357.25 | $363.96 | 2.34M |
| 2/4/2026 | $356.12 | $365.35 | $355.56 | $362.54 | 2.53M |
| 2/3/2026 | $343.34 | $355.15 | $342.30 | $353.43 | 4.00M |
| 2/2/2026 | $321.85 | $335.61 | $321.50 | $335.30 | 2.60M |
| 1/30/2026 | $315.55 | $322.75 | $315.55 | $322.25 | 2.59M |
| 1/29/2026 | $317.24 | $319.93 | $314.45 | $319.93 | 1.64M |
| 1/28/2026 | $311.73 | $317.49 | $311.70 | $314.65 | 1.39M |
| 1/27/2026 | $305.00 | $314.13 | $303.85 | $312.42 | 2.12M |
| 1/26/2026 | $305.22 | $306.08 | $300.94 | $304.47 | 1.51M |
| 1/23/2026 | $308.75 | $309.81 | $302.42 | $304.21 | 1.74M |
| 1/22/2026 | $308.24 | $311.47 | $307.19 | $309.81 | 1.41M |
| 1/21/2026 | $301.85 | $309.72 | $299.25 | $306.95 | 1.92M |
| 1/20/2026 | $305.17 | $309.99 | $300.11 | $301.03 | 2.84M |