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

(OP: FDXTF )

0.1134 -0.0060 (-5.03%)
Streaming Delayed Price Updated: 12:01 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1054 0.1176 0.1039 0.1134 16,500 -0.01(-5.03%)
Nov 21, 2024 0.1265 0.1265 0.1090 0.1194 45,159 +0.00(+3.83%)
Nov 20, 2024 0.1100 0.1265 0.1100 0.1150 27,100 -0.01(-9.09%)
Nov 19, 2024 0.1200 0.1265 0.1145 0.1265 217,200 +0.02(+20.48%)
Nov 18, 2024 0.1050 0.1240 0.1050 0.1050 33,970 -0.01(-6.42%)
Nov 15, 2024 0.1200 0.1200 0.1122 0.1122 5,275 -0.00(-2.43%)
Nov 14, 2024 0.1150 0.1168 0.1100 0.1150 192,514 -0.00(-1.63%)
Nov 13, 2024 0.1178 0.1178 0.1169 0.1169 1,589 +0.00(+3.91%)
Nov 12, 2024 0.1125 0.1150 0.1125 0.1125 20,000 -0.01(-5.22%)
Nov 11, 2024 0.1101 0.1270 0.1101 0.1187 14,287 -0.01(-6.97%)
Nov 08, 2024 0.1144 0.1350 0.1097 0.1276 223,020 +0.01(+9.15%)
Nov 07, 2024 0.1168 0.1200 0.1052 0.1169 33,000 -0.01(-6.63%)
Nov 06, 2024 0.1252 0.1252 0.1252 0.1252 10,300 +0.00(+2.96%)
Nov 04, 2024 0.1216 0 +0.00(+1.25%)
Oct 31, 2024 0.1201 0 -0.00(-0.58%)
Oct 30, 2024 0.1252 0.1252 0.1208 0.1208 25,000 -0.00(-1.15%)
Oct 29, 2024 0.1263 0.1263 0.1208 0.1222 15,500 -0.01(-9.62%)
Oct 28, 2024 0.1476 0.1476 0.1352 0.1352 1,050 +0.01(+5.46%)
Oct 25, 2024 0.1300 0.1384 0.1252 0.1282 11,750 +0.00(+2.56%)
Oct 24, 2024 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.64%)
Oct 23, 2024 0.1252 0.1379 0.1242 0.1242 6,100 -0.01(-9.61%)
Oct 22, 2024 0.1374 0.1398 0.1374 0.1374 8,085 -0.00(-3.38%)
Oct 21, 2024 0.1400 0.1422 0.1252 0.1422 50,620 +0.00(+1.57%)
Oct 18, 2024 0.1104 0.1400 0.1104 0.1400 28,150 +0.01(+3.78%)
Oct 17, 2024 0.1388 0.1388 0.1346 0.1349 24,500 +0.01(+7.75%)
Oct 16, 2024 0.1208 0.1252 0.1208 0.1252 3,000 -0.01(-7.40%)
Oct 15, 2024 0.1600 0.1600 0.1349 0.1352 7,953 -0.02(-15.50%)
Oct 14, 2024 0.1349 0.1600 0.1349 0.1600 2,262 +0.00(+0.00%)
Oct 11, 2024 0.1349 0.1600 0.1349 0.1600 15,500 +0.02(+16.87%)
Oct 10, 2024 0.1388 0.1388 0.1368 0.1369 15,006 -0.00(-0.94%)
Oct 09, 2024 0.1378 0.1382 0.1375 0.1382 10,411 +0.00(+0.51%)
Oct 08, 2024 0.1375 0.1375 0.1375 0.1375 413 -0.00(-0.43%)
Oct 07, 2024 0.1387 0.1387 0.1381 0.1381 2,100 +0.00(+0.44%)
Oct 04, 2024 0.1375 0.1375 0.1375 0.1375 1,800 -0.00(-3.17%)
Oct 03, 2024 0.1450 0.1450 0.1420 0.1420 23,898 -0.02(-11.36%)
Oct 02, 2024 0.1704 0.1704 0.1431 0.1602 5,800 -0.02(-13.41%)
Oct 01, 2024 0.1458 0.1850 0.1458 0.1850 31,390 +0.04(+27.59%)
Sep 30, 2024 0.1400 0.1450 0.1400 0.1450 14,141 +0.00(+1.75%)
Sep 27, 2024 0.1413 0.1425 0.1413 0.1425 6,530 +0.01(+3.79%)
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%)
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.