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

(OP: FDXTF )

0.1373 -0.0077 (-5.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1410 0.1410 0.1356 0.1373 17,530 -0.01(-5.31%)
Sep 25, 2024 0.1420 0.1450 0.1375 0.1450 28,850 +0.00(+2.04%)
Sep 24, 2024 0.1348 0.1495 0.1348 0.1421 6,503 +0.01(+9.31%)
Sep 23, 2024 0.1300 0.1300 0.1185 0.1300 19,576 +0.01(+7.53%)
Sep 20, 2024 0.1164 0.1209 0.1164 0.1209 2,036 -0.00(-1.31%)
Sep 19, 2024 0.1225 0.1350 0.1200 0.1225 46,110 -0.01(-9.26%)
Sep 18, 2024 0.1225 0.1350 0.1225 0.1350 25,000 +0.01(+3.85%)
Sep 17, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+1.01%)
Sep 16, 2024 0.1200 0.1287 0.1200 0.1287 4,369 +0.01(+9.81%)
Sep 13, 2024 0.1222 0.1300 0.1100 0.1172 20,390 -0.00(-1.43%)
Sep 12, 2024 0.1189 0.1189 0.1189 0.1189 9,000 -0.00(-0.92%)
Sep 11, 2024 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Sep 10, 2024 0.1299 0.1300 0.1299 0.1300 5,900 +0.01(+8.33%)
Sep 09, 2024 0.1190 0.1200 0.1190 0.1200 2,000 +0.00(+0.93%)
Sep 05, 2024 0.1189 0 -0.00(-0.92%)
Sep 04, 2024 0.1200 0.1200 0.1200 0.1200 11,805 +0.01(+5.63%)
Aug 30, 2024 0.1136 1,000 -0.00(-2.82%)
Aug 29, 2024 0.1169 0.1169 0.1169 0.1169 1,666 -0.00(-2.58%)
Aug 28, 2024 0.1201 0.1201 0.1089 0.1200 36,601 +0.01(+10.19%)
Aug 27, 2024 0.1089 0.1300 0.1089 0.1089 6,000 +0.00(+0.00%)
Aug 26, 2024 0.1237 0.1237 0.1089 0.1089 3,742 -0.02(-13.64%)
Aug 23, 2024 0.1078 0.1388 0.1078 0.1261 14,500 +0.01(+6.06%)
Aug 22, 2024 0.1300 0.1300 0.1189 0.1189 1,285 +0.01(+10.30%)
Aug 21, 2024 0.1078 0.1251 0.1078 0.1078 7,626 -0.02(-17.08%)
Aug 20, 2024 0.1077 0.1300 0.1077 0.1300 22,628 +0.02(+20.71%)
Aug 19, 2024 0.1254 0.1300 0.1077 0.1077 49,758 -0.01(-6.18%)
Aug 16, 2024 0.1388 0.1388 0.1148 0.1148 121,050 -0.02(-11.69%)
Aug 15, 2024 0.1388 0.1388 0.1001 0.1300 39,500 +0.00(+0.00%)
Aug 14, 2024 0.1353 0.1375 0.1300 0.1300 13,000 -0.01(-6.34%)
Aug 13, 2024 0.1320 0.1388 0.1300 0.1388 36,475 +0.00(+0.00%)
Aug 12, 2024 0.1388 0.1388 0.1351 0.1388 20,040 -0.00(-0.86%)
Aug 09, 2024 0.1400 0.1400 0.1300 0.1400 32,700 +0.01(+3.70%)
Aug 08, 2024 0.1350 0.1350 0.1295 0.1350 1,300 -0.01(-3.91%)
Aug 07, 2024 0.1405 0.1405 0.1405 0.1405 11,015 -0.00(-0.07%)
Aug 06, 2024 0.1400 0.1406 0.1211 0.1406 23,750 +0.00(+0.43%)
Aug 05, 2024 0.1200 0.1500 0.1015 0.1400 8,400 +0.01(+7.12%)
Aug 02, 2024 0.1400 0.1850 0.1307 0.1307 16,450 -0.00(-0.98%)
Aug 01, 2024 0.1429 0.1600 0.1178 0.1320 15,618 -0.03(-17.86%)
Jul 31, 2024 0.1016 0.1607 0.1016 0.1607 10,759 +0.06(+54.07%)
Jul 30, 2024 0.1515 0.1700 0.1043 0.1043 55,380 -0.05(-31.16%)
Jul 29, 2024 0.1700 0.1700 0.1515 0.1515 32,350 +0.00(+0.00%)
Jul 26, 2024 0.1651 0.1744 0.1515 0.1515 6,000 +0.00(+0.07%)
Jul 25, 2024 0.1500 0.1650 0.1500 0.1514 32,422 -0.03(-15.89%)
Jul 24, 2024 0.1750 0.1800 0.1690 0.1800 2,560 +0.01(+2.86%)
Jul 23, 2024 0.1850 0.1850 0.1636 0.1750 14,583 +0.00(+2.94%)
Jul 22, 2024 0.1850 0.1900 0.1700 0.1700 72,520 +0.00(+0.00%)
Jul 19, 2024 0.1925 0.1925 0.1700 0.1700 4,421 -0.01(-7.86%)
Jul 18, 2024 0.1990 0.1990 0.1845 0.1845 50,500 -0.01(-2.89%)
Jul 17, 2024 0.1500 0.1900 0.1500 0.1900 23,870 +0.00(+0.64%)
Jul 16, 2024 0.2002 0.2200 0.1888 0.1888 45,279 -0.02(-8.75%)
Jul 15, 2024 0.2300 0.2322 0.2069 0.2069 32,343 -0.03(-10.97%)
Jul 12, 2024 0.2220 0.2561 0.2180 0.2324 82,145 +0.02(+9.62%)
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%)
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.