Register for real-time alerts, custom portfolio, and market movers
FDXB34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1,393.54 | 11.16 | 0.81% | 1,377.39 | 1,393.54 | 1,377.39 | 106 |
| Jun 24 2024 | 1,382.38 | 72.13 | 5.51% | 1,373.72 | 1,385.07 | 1,371.65 | 171 |
| Jun 21 2024 | 1,310.25 | -64.34 | -4.68% | 1,310.25 | 1,310.25 | 1,310.25 | 100 |
| Jun 20 2024 | 1,374.59 | 29.55 | 2.20% | 1,374.59 | 1,374.59 | 1,374.59 | 203 |
| Jun 19 2024 | 1,345.04 | -5.85 | -0.43% | 1,350.89 | 1,350.89 | 1,345.04 | 100 |
| Jun 18 2024 | 1,350.89 | -3.05 | -0.23% | 1,354.21 | 1,354.25 | 1,350.89 | 112 |
| Jun 17 2024 | 1,353.94 | 31.91 | 2.41% | 1,342.71 | 1,353.94 | 1,342.71 | 102 |
| Jun 14 2024 | 1,322.03 | -8.52 | -0.64% | 1,307.39 | 1,322.03 | 1,307.39 | 110 |
| Jun 13 2024 | 1,330.55 | -16.53 | -1.23% | 1,328.40 | 1,330.55 | 1,328.40 | 221 |
| Jun 12 2024 | 1,347.08 | 0.00 | 0.00% | 1,347.08 | 1,347.08 | 1,347.08 | 0 |
| Jun 11 2024 | 1,347.08 | -8.56 | -0.63% | 1,347.08 | 1,347.08 | 1,347.08 | 110 |
| Jun 10 2024 | 1,355.64 | 57.82 | 4.46% | 1,345.19 | 1,355.64 | 1,345.19 | 110 |
| Jun 07 2024 | 1,297.82 | 0.00 | 0.00% | 1,297.82 | 1,297.82 | 1,297.82 | 0 |
| Jun 06 2024 | 1,297.82 | 0.00 | 0.00% | 1,297.82 | 1,297.82 | 1,297.82 | 0 |
| Jun 05 2024 | 1,297.82 | 0.00 | 0.00% | 1,297.82 | 1,297.82 | 1,297.82 | 0 |
| Jun 04 2024 | 1,297.82 | -1.88 | -0.14% | 1,300.00 | 1,300.00 | 1,297.82 | 112 |
| Jun 03 2024 | 1,299.70 | -21.10 | -1.60% | 1,304.80 | 1,304.80 | 1,294.3599 | 500 |
| May 31 2024 | 1,320.80 | 47.20 | 3.71% | 1,320.80 | 1,320.80 | 1,320.80 | 200 |
| May 29 2024 | 1,273.60 | 0.00 | 0.00% | 1,273.60 | 1,273.60 | 1,273.60 | 0 |
| May 28 2024 | 1,273.60 | -3.39 | -0.27% | 1,276.00 | 1,276.00 | 1,273.60 | 3 |
| May 27 2024 | 1,276.99 | 0.00 | 0.00% | 1,276.99 | 1,276.99 | 1,276.99 | 0 |
| May 24 2024 | 1,276.99 | -3.67 | -0.29% | 1,279.02 | 1,279.02 | 1,276.99 | 2 |
| May 23 2024 | 1,280.66 | -12.83 | -0.99% | 1,280.66 | 1,280.66 | 1,280.66 | 100 |
| May 22 2024 | 1,293.49 | 0.00 | 0.00% | 1,293.49 | 1,293.49 | 1,293.49 | 0 |
| May 21 2024 | 1,293.49 | -9.96 | -0.76% | 1,301.30 | 1,301.30 | 1,287.00 | 108 |
| May 20 2024 | 1,303.45 | -29.20 | -2.19% | 1,324.41 | 1,324.41 | 1,303.45 | 101 |
| May 17 2024 | 1,332.65 | 0.00 | 0.00% | 1,332.65 | 1,332.65 | 1,332.65 | 0 |
| May 16 2024 | 1,332.65 | 0.00 | 0.00% | 1,332.65 | 1,332.65 | 1,332.65 | 0 |
| May 15 2024 | 1,332.65 | -2.68 | -0.20% | 1,332.65 | 1,332.65 | 1,332.65 | 110 |
| May 14 2024 | 1,335.33 | -34.67 | -2.53% | 1,335.33 | 1,335.33 | 1,335.33 | 100 |
| May 13 2024 | 1,370.00 | 2.46 | 0.18% | 1,370.00 | 1,370.00 | 1,370.00 | 1 |
| May 10 2024 | 1,367.54 | 55.46 | 4.23% | 1,367.54 | 1,367.54 | 1,367.54 | 100 |
| May 09 2024 | 1,312.08 | 0.00 | 0.00% | 1,312.08 | 1,312.08 | 1,312.08 | 0 |
| May 08 2024 | 1,312.08 | -13.19 | -1.00% | 1,308.1199 | 1,312.39 | 1,308.1199 | 200 |
| May 07 2024 | 1,325.27 | 0.00 | 0.00% | 1,325.27 | 1,325.27 | 1,325.27 | 0 |
| May 06 2024 | 1,325.27 | 1.36 | 0.10% | 1,325.27 | 1,325.27 | 1,325.27 | 100 |
| May 03 2024 | 1,323.91 | -29.84 | -2.20% | 1,323.91 | 1,323.91 | 1,323.91 | 100 |
| May 02 2024 | 1,353.75 | 0.00 | 0.00% | 1,353.75 | 1,353.75 | 1,353.75 | 0 |
| Apr 30 2024 | 1,353.75 | 0.00 | 0.00% | 1,353.75 | 1,353.75 | 1,353.75 | 0 |
| Apr 29 2024 | 1,353.75 | -9.40 | -0.69% | 1,353.75 | 1,353.75 | 1,353.75 | 100 |
| Apr 26 2024 | 1,363.15 | -8.77 | -0.64% | 1,363.15 | 1,363.15 | 1,363.15 | 22 |
| Apr 25 2024 | 1,371.92 | 0.00 | 0.00% | 1,371.92 | 1,371.92 | 1,371.92 | 0 |
| Apr 24 2024 | 1,371.92 | -25.03 | -1.79% | 1,387.22 | 1,387.22 | 1,371.92 | 102 |
| Apr 23 2024 | 1,396.95 | 0.00 | 0.00% | 1,396.95 | 1,396.95 | 1,396.95 | 0 |
| Apr 22 2024 | 1,396.95 | 12.80 | 0.92% | 1,396.95 | 1,396.95 | 1,396.95 | 1 |
| Apr 19 2024 | 1,384.15 | 4.15 | 0.30% | 1,384.15 | 1,384.15 | 1,384.15 | 100 |
| Apr 18 2024 | 1,380.00 | -13.80 | -0.99% | 1,380.00 | 1,380.00 | 1,380.00 | 100 |
| Apr 17 2024 | 1,393.80 | 0.00 | 0.00% | 1,393.80 | 1,393.80 | 1,393.80 | 0 |
| Apr 16 2024 | 1,393.80 | 11.46 | 0.83% | 1,393.80 | 1,393.80 | 1,393.80 | 100 |
| Apr 15 2024 | 1,382.34 | 16.14 | 1.18% | 1,397.40 | 1,397.40 | 1,382.34 | 104 |
| Apr 12 2024 | 1,366.20 | 0.00 | 0.00% | 1,366.20 | 1,366.20 | 1,366.20 | 0 |
| Apr 11 2024 | 1,366.20 | 0.00 | 0.00% | 1,366.20 | 1,366.20 | 1,366.20 | 0 |
| Apr 10 2024 | 1,366.20 | -26.88 | -1.93% | 1,366.20 | 1,366.20 | 1,366.20 | 100 |
| Apr 09 2024 | 1,393.08 | 0.00 | 0.00% | 1,393.08 | 1,393.08 | 1,393.08 | 0 |
| Apr 08 2024 | 1,393.08 | 0.00 | 0.00% | 1,393.08 | 1,393.08 | 1,393.08 | 0 |
| Apr 05 2024 | 1,393.08 | 0.00 | 0.00% | 1,393.08 | 1,393.08 | 1,393.08 | 0 |
| Apr 04 2024 | 1,393.08 | 0.00 | 0.00% | 1,393.08 | 1,393.08 | 1,393.08 | 0 |
| Apr 03 2024 | 1,393.08 | 0.00 | 0.00% | 1,393.08 | 1,393.08 | 1,393.08 | 0 |
| Apr 02 2024 | 1,393.08 | -25.01 | -1.76% | 1,392.8599 | 1,394.70 | 1,392.8599 | 600 |
| Apr 01 2024 | 1,418.09 | -19.03 | -1.32% | 1,437.1199 | 1,437.1199 | 1,418.09 | 112 |
| Mar 28 2024 | 1,437.1199 | 10.08 | 0.71% | 1,440.00 | 1,440.00 | 1,434.24 | 318 |
