Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	FDX	263.94	265.80	262.70	265.52	-0.545	876,128	13,268	264.30	290.00
2024-04-24	Z	FDX	270.51	271.33	263.58	266.07	-5.62	1,696,415	18,043	262.00	272.15
2024-04-23	Z	FDX	270.42	273.91	270.00	271.75	1.55	1,186,773	18,149	269.23	274.96
2024-04-22	Z	FDX	268.67	271.94	267.02	270.15	3.15	1,246,638	15,746	268.20	273.33
2024-04-19	Z	FDX	264.24	269.10	263.46	266.99	3.62	1,894,343	18,184	266.15	266.99
2024-04-18	Z	FDX	264.11	265.20	262.08	263.37	0.08	1,063,655	12,634	262.10	265.67
2024-04-17	Z	FDX	264.40	265.931	262.22	263.07	-1.855	1,371,901	14,340	262.14	290.00
2024-04-16	Z	FDX	266.58	266.845	263.16	264.94	-1.81	1,421,132	16,282	262.77	288.73
2024-04-15	Z	FDX	270.82	271.515	266.165	266.745	-1.055	999,078	14,762	265.20	290.00
2024-04-12	Z	FDX	271.11	271.72	265.90	267.80	-4.36	1,175,971	17,253	267.33	268.00
2024-04-11	Z	FDX	270.39	273.0646	269.7032	272.18	1.79	1,031,924	14,923	243.81	274.00
2024-04-10	Z	FDX	272.23	273.8696	267.76	270.30	-6.10	2,603,192	23,765	269.00	270.30
2024-04-09	Z	FDX	275.03	276.55	273.60	276.37	0.79	1,223,817	15,011	235.21	277.47
2024-04-08	Z	FDX	274.98	276.52	274.26	275.57	1.93	2,048,690	17,061	273.04	276.32
2024-04-05	Z	FDX	275.00	275.95	272.16	273.52	-1.99	1,568,940	18,435	271.08	276.13
2024-04-04	Z	FDX	280.43	281.19	274.40	275.51	-3.00	1,836,480	20,822	274.00	292.60
2024-04-03	Z	FDX	276.68	279.64	275.00	278.49	3.27	1,805,676	18,584	278.50	279.16
2024-04-02	Z	FDX	276.51	277.93	273.84	275.29	-4.73	2,515,493	27,226	273.57	278.30
2024-04-01	Z	FDX	284.24	287.09	279.37	280.13	-9.68	2,783,809	27,999	279.53	283.17
2024-03-29	Z	FDX	287.28	290.44	286.46	289.74	1.59	0	0	289.01	290.65
2024-03-28	Z	FDX	287.28	290.44	286.46	289.74	1.59	1,650,801	19,026	289.01	290.65
2024-03-27	Z	FDX	289.81	289.81	284.30	287.88	-1.09	1,786,547	22,439	287.00	287.82
2024-03-26	Z	FDX	283.13	290.87	282.855	288.99	6.485	4,527,740	38,388	288.94	291.37
2024-03-25	Z	FDX	280.78	283.015	277.55	282.57	-1.62	3,028,424	32,487	281.48	306.92
2024-03-22	Z	FDX	286.00	291.27	281.3977	284.32	19.47	8,186,273	71,931	282.80	284.00
2024-03-21	Z	FDX	259.55	265.53	259.54	264.85	4.74	4,859,546	44,450	298.70	299.50
2024-03-20	Z	FDX	256.62	260.18	255.01	259.99	3.395	1,889,352	20,929	260.17	261.25
2024-03-19	Z	FDX	252.93	257.27	252.51	256.62	3.42	1,444,343	17,724	256.50	257.50
2024-03-18	Z	FDX	253.32	254.935	251.68	253.18	-0.13	1,558,609	15,253	250.48	258.00
2024-03-15	Z	FDX	252.87	255.8125	252.33	253.29	-2.24	3,296,113	17,605	250.82	256.07
2024-03-14	Z	FDX	254.67	256.355	253.545	255.53	0.38	1,329,859	17,274	252.63	257.83
2024-03-13	Z	FDX	255.55	258.18	255.155	255.22	1.07	1,491,820	17,677	255.11	256.33
2024-03-12	Z	FDX	253.25	258.21	253.19	254.22	1.49	1,912,408	22,100	253.58	254.67
2024-03-11	Z	FDX	247.84	253.3996	247.84	252.70	5.09	1,475,006	17,513	252.80	253.86
2024-03-08	Z	FDX	250.07	250.29	247.49	247.68	-1.28	1,117,090	13,331	247.00	247.70
2024-03-07	Z	FDX	249.71	251.17	248.99	250.24	1.78	1,536,607	17,097	249.89	250.73
2024-03-06	Z	FDX	249.81	251.65	247.43	248.40	-0.33	1,649,901	16,220	247.50	248.40
2024-03-05	Z	FDX	245.58	248.79	245.16	248.72	1.99	1,381,092	16,382	247.87	248.88
2024-03-04	Z	FDX	245.04	248.10	244.5253	246.77	0.125	1,594,585	18,952	246.50	247.00
2024-03-01	Z	FDX	248.335	249.15	245.57	246.585	-2.385	1,682,691	17,048	225.43	268.96
2024-02-29	Z	FDX	245.78	249.46	245.205	248.97	4.559	2,789,262	22,334	245.84	252.00
2024-02-28	Z	FDX	239.33	244.52	239.07	244.37	3.10	1,442,617	16,112	242.13	244.10
2024-02-27	Z	FDX	241.32	242.5999	240.90	241.40	0.25	1,029,992	12,705	240.50	251.64
2024-02-26	Z	FDX	241.62	243.89	240.515	241.12	-2.40	1,294,619	15,586	236.05	251.64
2024-02-23	Z	FDX	244.23	244.95	242.52	243.46	-0.67	1,128,529	13,446	243.10	243.53
2024-02-22	Z	FDX	242.14	244.30	241.58	244.16	2.78	1,344,882	15,991	243.25	244.44
2024-02-21	Z	FDX	239.72	241.54	238.21	241.41	1.88	1,496,803	14,390	241.50	242.00
2024-02-20	Z	FDX	236.52	239.66	235.32	239.54	2.02	1,671,446	16,701	237.50	239.50
2024-02-19	Z	FDX	235.81	238.19	234.45	237.59	1.085	0	0	237.20	237.58
2024-02-16	Z	FDX	235.81	238.19	234.45	237.59	1.085	2,112,918	19,301	237.20	237.58
2024-02-15	Z	FDX	236.27	238.32	235.74	236.52	-0.26	1,519,881	18,626	235.87	237.00
2024-02-14	Z	FDX	237.42	237.70	235.31	236.83	0.42	1,453,591	17,324	236.24	237.32
2024-02-13	Z	FDX	240.75	240.841	235.05	236.39	-8.05	2,513,500	26,566	236.20	236.50
2024-02-12	Z	FDX	242.71	244.60	241.86	244.44	1.71	1,773,249	15,728	244.15	246.02
2024-02-09	Z	FDX	242.06	242.82	240.13	242.62	0.835	1,786,222	17,122	240.91	257.99
2024-02-08	Z	FDX	241.90	243.34	240.41	241.75	-0.50	1,847,276	17,090	240.41	274.34
2024-02-07	Z	FDX	242.02	243.28	240.325	242.13	0.81	2,155,598	20,458	240.00	290.00
2024-02-06	Z	FDX	238.90	243.78	238.71	241.32	3.04	2,625,095	21,930	240.00	262.36
2024-02-05	Z	FDX	240.79	241.60	237.95	238.31	-4.055	2,624,876	25,233	238.26	240.00
2024-02-02	Z	FDX	241.50	243.8199	239.34	242.36	0.48	1,999,169	19,746	241.62	242.44
2024-02-01	Z	FDX	241.39	242.59	239.18	241.95	0.76	2,417,086	23,989	241.20	246.57
2024-01-31	Z	FDX	243.41	244.45	240.54	241.29	-2.48	2,990,143	25,305	227.20	242.00
2024-01-30	Z	FDX	243.32	247.045	241.35	243.77	-4.23	3,961,248	33,749	225.00	253.23
2024-01-29	Z	FDX	250.86	251.01	246.01	248.03	-3.60	2,612,150	25,135	245.00	248.59