XNYS
Datos históricos de FedEx Freight Holding Company, Inc.
FedEx Freight Holding Company, Inc. · FDXF
$115.00
▼ -0.47 (-0.41%)
Última operación · 10/10/2026, 17:41:49 UTC
- Variación en el periodo
- −22.78%
- Máximo
- US$194.27
- 9 de junio de 2026
- Mínimo
- US$107.67
- 1 de octubre de 2026
- Volumen medio diario
- 1.73 M
Del 1 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 115.68 | 115.99 | 113.04 | 115.47 | −0.16% | 958,847.311 |
| 8 oct 2026 | 113.74 | 116.09 | 112.77 | 115.65 | +1.91% | 1.65 M |
| 7 oct 2026 | 110.39 | 114.62 | 110.00 | 113.48 | +1.23% | 1.55 M |
| 6 oct 2026 | 111.94 | 112.71 | 109.40 | 112.10 | +0.47% | 967,228.926 |
| 5 oct 2026 | 112.48 | 114.43 | 111.33 | 111.58 | −1.16% | 1.48 M |
| 2 oct 2026 | 113.03 | 114.46 | 111.32 | 112.89 | +2.01% | 1.55 M |
| 1 oct 2026 | 109.09 | 112.08 | 107.67 | 110.67 | +1.18% | 2.56 M |
| 30 sep 2026 | 112.72 | 112.72 | 109.38 | 109.38 | −2.39% | 2.13 M |
| 29 sep 2026 | 111.61 | 114.23 | 111.30 | 112.06 | −0.21% | 1.11 M |
| 28 sep 2026 | 112.79 | 113.59 | 110.50 | 112.30 | −0.78% | 1.56 M |
| 25 sep 2026 | 113.81 | 117.59 | 113.12 | 113.18 | −0.55% | 1.53 M |
| 24 sep 2026 | 119.21 | 119.76 | 113.75 | 113.81 | −4.54% | 1.92 M |
| 23 sep 2026 | 118.45 | 120.57 | 116.20 | 119.22 | +0.18% | 1.44 M |
| 22 sep 2026 | 118.84 | 120.50 | 117.07 | 119.00 | +1.19% | 1.74 M |
| 21 sep 2026 | 121.39 | 121.41 | 116.03 | 117.60 | −2.11% | 1.68 M |
| 18 sep 2026 | 122.20 | 123.90 | 120.01 | 120.13 | −1.83% | 6.27 M |
| 17 sep 2026 | 124.15 | 124.44 | 120.24 | 122.37 | +0.53% | 2.11 M |
| 16 sep 2026 | 125.61 | 125.61 | 120.84 | 121.73 | −4.10% | 2.15 M |
| 15 sep 2026 | 129.67 | 129.89 | 122.63 | 126.94 | −1.93% | 1.52 M |
| 14 sep 2026 | 128.00 | 130.67 | 125.68 | 129.44 | +0.88% | 1.6 M |
| 11 sep 2026 | 124.59 | 128.88 | 124.28 | 128.31 | +3.46% | 1.49 M |
| 10 sep 2026 | 124.50 | 126.00 | 122.44 | 124.02 | −0.62% | 1.02 M |
| 9 sep 2026 | 127.98 | 129.50 | 124.16 | 124.79 | −3.32% | 1.37 M |
| 8 sep 2026 | 130.52 | 132.61 | 128.74 | 129.07 | −0.29% | 1.15 M |
| 4 sep 2026 | 126.31 | 131.55 | 126.27 | 129.45 | +1.78% | 1.13 M |
| 3 sep 2026 | 124.98 | 128.78 | 123.24 | 127.19 | +0.47% | 1.82 M |
| 2 sep 2026 | 127.50 | 129.39 | 125.89 | 126.60 | −0.76% | 1.12 M |
| 1 sep 2026 | 133.57 | 135.70 | 126.53 | 127.57 | −4.61% | 1.05 M |
| 31 ago 2026 | 132.81 | 135.23 | 131.61 | 133.74 | +0.22% | 1.46 M |
| 28 ago 2026 | 133.03 | 134.58 | 131.53 | 133.45 | +0.15% | 774,120.783 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.