FDXF(FDXF)
FDXF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $139.77 | $144.16 | $139.00 | $142.70 | 1.11M |
| 8/3/2026 | $141.00 | $144.70 | $139.00 | $139.02 | 637,814 |
| 7/31/2026 | $136.63 | $141.92 | $136.63 | $140.53 | 878,516 |
| 7/30/2026 | $144.59 | $147.33 | $135.64 | $137.55 | 1.56M |
| 7/29/2026 | $150.45 | $153.78 | $143.50 | $144.36 | 902,977 |
| 7/28/2026 | $150.13 | $153.64 | $147.45 | $150.99 | 757,810 |
| 7/27/2026 | $157.24 | $158.35 | $149.26 | $150.30 | 1.12M |
| 7/24/2026 | $155.15 | $159.04 | $149.44 | $158.00 | 1.26M |
| 7/23/2026 | $149.37 | $155.34 | $148.78 | $154.79 | 1.45M |
| 7/22/2026 | $149.63 | $152.27 | $148.11 | $149.32 | 599,612 |
| 7/21/2026 | $150.11 | $153.40 | $148.25 | $150.38 | 664,000 |
| 7/20/2026 | $152.00 | $154.59 | $148.41 | $150.14 | 831,700 |
| 7/17/2026 | $152.49 | $158.26 | $150.46 | $152.26 | 1.33M |
| 7/16/2026 | $143.93 | $153.29 | $141.19 | $152.43 | 1.53M |
| 7/15/2026 | $145.00 | $145.35 | $139.57 | $141.80 | 1.26M |
| 7/14/2026 | $148.14 | $149.05 | $144.09 | $144.75 | 1.80M |
| 7/13/2026 | $151.34 | $152.45 | $147.81 | $148.37 | 1.30M |
| 7/10/2026 | $155.66 | $156.70 | $147.19 | $149.53 | 1.31M |
| 7/9/2026 | $145.00 | $155.69 | $145.00 | $154.25 | 1.19M |
| 7/8/2026 | $144.10 | $146.37 | $140.67 | $143.30 | 1.32M |
| 7/7/2026 | $154.38 | $154.38 | $144.45 | $144.72 | 1.12M |
| 7/6/2026 | $151.06 | $156.18 | $150.50 | $152.68 | 985,100 |
| 7/2/2026 | $155.68 | $157.32 | $149.31 | $150.81 | 1.09M |
| 7/1/2026 | $151.00 | $156.49 | $148.32 | $155.77 | 2.52M |
| 6/30/2026 | $149.84 | $154.05 | $145.49 | $151.00 | 2.12M |
| 6/29/2026 | $152.49 | $154.94 | $147.46 | $149.69 | 1.98M |
| 6/26/2026 | $155.36 | $157.50 | $144.27 | $153.89 | 6.56M |
| 6/25/2026 | $161.02 | $164.13 | $157.75 | $158.53 | 1.22M |
| 6/24/2026 | $169.00 | $170.98 | $157.96 | $160.45 | 1.81M |
| 6/23/2026 | $162.00 | $171.66 | $161.00 | $166.47 | 1.69M |
| 6/22/2026 | $165.45 | $169.54 | $160.08 | $160.94 | 2.28M |
| 6/18/2026 | $165.00 | $167.42 | $160.10 | $162.85 | 3.23M |
| 6/17/2026 | $163.90 | $165.85 | $157.80 | $161.90 | 2.47M |
| 6/16/2026 | $162.10 | $167.02 | $160.02 | $163.84 | 1.91M |
| 6/15/2026 | $173.91 | $177.81 | $166.04 | $167.16 | 1.71M |
| 6/12/2026 | $180.54 | $182.00 | $168.11 | $174.76 | 1.48M |
| 6/11/2026 | $177.00 | $188.33 | $177.00 | $180.00 | 1.89M |
| 6/10/2026 | $175.50 | $186.11 | $169.99 | $175.35 | 2.60M |
| 6/9/2026 | $178.12 | $194.27 | $178.12 | $188.46 | 2.45M |
| 6/8/2026 | $167.02 | $183.00 | $166.13 | $178.77 | 1.76M |
| 6/5/2026 | $157.48 | $175.00 | $157.48 | $167.84 | 2.92M |
| 6/4/2026 | $150.66 | $166.27 | $150.66 | $157.71 | 2.93M |
| 6/3/2026 | $152.30 | $153.21 | $145.01 | $152.00 | 4.60M |
| 6/2/2026 | $150.01 | $158.49 | $149.11 | $153.34 | 4.48M |
| 6/1/2026 | $164.00 | $166.90 | $141.33 | $149.53 | 7.42M |
| 5/29/2026 | $189.00 | $199.50 | $160.37 | $160.37 | 15,439 |
| 5/28/2026 | $158.10 | $200.00 | $158.10 | $185.00 | 6,300 |
| 5/27/2026 | $135.00 | $159.90 | $135.00 | $151.00 | 14,200 |