FedEx Freight Holding Company, Inc. FDXF
NYSE · Vereinigte Staaten · Transport
$110,67+1,29 (+1,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $111,25 | +1,71 % | $109,09 | $112,07 | $107,70 | 1,17M |
| 2026-09-30 | $109,38 | -2,39 % | $112,72 | $112,72 | $109,38 | 2,12M |
| 2026-09-29 | $112,06 | -0,21 % | $111,61 | $114,23 | $111,30 | 1,11M |
| 2026-09-28 | $112,30 | -0,78 % | $112,79 | $113,59 | $110,50 | 1,56M |
| 2026-09-25 | $113,18 | -0,55 % | $113,81 | $117,59 | $113,12 | 1,53M |
| 2026-09-24 | $113,81 | -4,54 % | $119,21 | $119,76 | $113,75 | 1,92M |
| 2026-09-23 | $119,22 | +0,18 % | $118,45 | $120,57 | $116,20 | 1,44M |
| 2026-09-22 | $119,00 | +1,19 % | $118,84 | $120,50 | $117,07 | 1,74M |
| 2026-09-21 | $117,60 | -2,11 % | $121,39 | $121,41 | $116,03 | 1,68M |
| 2026-09-18 | $120,13 | -1,83 % | $122,20 | $123,90 | $120,01 | 6,27M |
| 2026-09-17 | $122,37 | +0,53 % | $124,15 | $124,44 | $120,24 | 2,11M |
| 2026-09-16 | $121,73 | -4,10 % | $125,61 | $125,61 | $120,84 | 2,15M |
| 2026-09-15 | $126,94 | -1,93 % | $129,67 | $129,89 | $122,63 | 1,52M |
| 2026-09-14 | $129,44 | +0,88 % | $128,00 | $130,67 | $125,68 | 1,60M |
| 2026-09-11 | $128,31 | +3,46 % | $124,59 | $128,88 | $124,28 | 1,49M |
| 2026-09-10 | $124,02 | -0,62 % | $124,50 | $126,00 | $122,44 | 1,02M |
| 2026-09-09 | $124,79 | -3,32 % | $127,98 | $129,50 | $124,16 | 1,37M |
| 2026-09-08 | $129,07 | -0,29 % | $130,52 | $132,61 | $128,74 | 1,15M |
| 2026-09-04 | $129,45 | +1,78 % | $126,31 | $131,55 | $126,27 | 1,13M |
| 2026-09-03 | $127,19 | +0,47 % | $124,98 | $128,78 | $123,24 | 1,82M |
| 2026-09-02 | $126,60 | -0,76 % | $127,50 | $129,39 | $125,89 | 1,12M |
| 2026-09-01 | $127,57 | -4,61 % | $133,57 | $135,70 | $126,53 | 1,04M |
| 2026-08-31 | $133,74 | +0,22 % | $132,81 | $135,23 | $131,61 | 1,46M |
| 2026-08-28 | $133,45 | +0,15 % | $133,03 | $134,58 | $131,53 | 774,10K |
| 2026-08-27 | $133,25 | +1,51 % | $131,50 | $133,98 | $130,30 | 925,80K |
| 2026-08-26 | $131,27 | +1,96 % | $128,01 | $134,21 | $127,65 | 1,43M |
| 2026-08-25 | $128,75 | -1,92 % | $132,53 | $133,31 | $128,71 | 1,14M |
| 2026-08-24 | $131,27 | -4,41 % | $137,00 | $137,75 | $130,25 | 1,23M |
| 2026-08-21 | $137,32 | +0,67 % | $138,18 | $140,24 | $135,38 | 722,40K |
| 2026-08-20 | $136,40 | -1,28 % | $137,28 | $137,75 | $132,87 | 1,09M |
| 2026-08-19 | $138,17 | -0,76 % | $141,00 | $145,26 | $138,04 | 1,13M |
| 2026-08-18 | $139,23 | -3,19 % | $143,50 | $144,00 | $139,12 | 1,12M |
| 2026-08-17 | $143,82 | -4,31 % | $149,00 | $149,00 | $143,73 | 1,26M |
| 2026-08-14 | $150,29 | -1,12 % | $151,09 | $152,67 | $146,08 | 2,20M |
| 2026-08-13 | $151,99 | +7,61 % | $142,02 | $152,02 | $140,70 | 3,15M |
| 2026-08-12 | $141,24 | +1,24 % | $139,57 | $142,14 | $138,80 | 892,30K |
| 2026-08-11 | $139,51 | -1,30 % | $140,69 | $143,83 | $138,10 | 975,60K |
| 2026-08-10 | $141,35 | -2,36 % | $143,48 | $144,79 | $141,30 | 780,80K |
| 2026-08-07 | $144,76 | -1,13 % | $146,56 | $150,00 | $142,97 | 1,33M |
| 2026-08-06 | $146,42 | +2,37 % | $142,28 | $146,53 | $141,58 | 842,10K |
| 2026-08-05 | $143,03 | +0,23 % | $143,06 | $145,91 | $142,55 | 846,20K |
| 2026-08-04 | $142,70 | +2,65 % | $139,77 | $144,16 | $139,00 | 1,14M |
| 2026-08-03 | $139,02 | -1,07 % | $141,00 | $144,70 | $139,00 | 637,80K |
| 2026-07-31 | $140,53 | +2,17 % | $136,63 | $141,92 | $136,63 | 878,30K |
| 2026-07-30 | $137,55 | -4,72 % | $144,59 | $147,33 | $135,64 | 1,56M |
| 2026-07-29 | $144,36 | -4,39 % | $150,45 | $153,78 | $143,50 | 901,40K |
| 2026-07-28 | $150,99 | +0,46 % | $150,13 | $153,64 | $147,45 | 757,80K |
| 2026-07-27 | $150,30 | -4,87 % | $157,24 | $158,35 | $149,26 | 1,12M |
| 2026-07-24 | $158,00 | +2,07 % | $155,15 | $159,04 | $149,44 | 1,26M |
| 2026-07-23 | $154,79 | +3,66 % | $149,37 | $155,34 | $148,78 | 1,45M |
| 2026-07-22 | $149,32 | -0,70 % | $149,63 | $152,27 | $148,11 | 599,40K |
| 2026-07-21 | $150,38 | +0,16 % | $150,11 | $153,40 | $148,25 | 664,00K |
| 2026-07-20 | $150,14 | -1,39 % | $152,00 | $154,59 | $148,41 | 831,70K |
| 2026-07-17 | $152,26 | -0,11 % | $152,49 | $158,27 | $150,46 | 1,33M |
| 2026-07-16 | $152,43 | +7,50 % | $143,93 | $153,29 | $141,19 | 1,53M |
| 2026-07-15 | $141,80 | -2,04 % | $145,00 | $145,35 | $139,57 | 1,26M |
| 2026-07-14 | $144,75 | -2,44 % | $148,14 | $149,05 | $144,09 | 1,80M |
| 2026-07-13 | $148,37 | -0,78 % | $151,34 | $152,45 | $147,81 | 1,30M |
| 2026-07-10 | $149,53 | -3,06 % | $155,66 | $156,70 | $147,19 | 1,31M |
| 2026-07-09 | $154,25 | +7,64 % | $145,00 | $155,69 | $145,00 | 1,19M |
| 2026-07-08 | $143,30 | -0,98 % | $144,10 | $146,37 | $140,67 | 1,32M |
| 2026-07-07 | $144,72 | -5,21 % | $154,38 | $154,38 | $144,45 | 1,12M |
| 2026-07-06 | $152,68 | +1,24 % | $151,06 | $156,18 | $150,50 | 985,10K |
| 2026-07-02 | $150,81 | -3,18 % | $155,68 | $157,32 | $149,31 | 1,09M |
| 2026-07-01 | $155,77 | +3,16 % | $151,00 | $156,49 | $148,33 | 2,52M |
| 2026-06-30 | $151,00 | +0,88 % | $149,84 | $154,05 | $145,49 | 2,12M |
| 2026-06-29 | $149,69 | -2,73 % | $152,49 | $154,94 | $147,46 | 1,98M |
| 2026-06-26 | $153,89 | -2,93 % | $155,36 | $157,50 | $144,27 | 6,56M |
| 2026-06-25 | $158,53 | -1,20 % | $161,02 | $164,13 | $157,75 | 1,22M |
| 2026-06-24 | $160,45 | -3,62 % | $169,00 | $170,98 | $157,96 | 1,81M |
| 2026-06-23 | $166,47 | +3,44 % | $162,00 | $171,66 | $161,00 | 1,69M |
| 2026-06-22 | $160,94 | -1,17 % | $165,45 | $169,54 | $160,08 | 2,28M |
| 2026-06-18 | $162,85 | +0,59 % | $165,00 | $167,42 | $160,10 | 3,23M |
| 2026-06-17 | $161,90 | -1,18 % | $163,90 | $165,85 | $157,80 | 2,47M |
| 2026-06-16 | $163,84 | -1,99 % | $162,10 | $167,02 | $160,02 | 1,91M |
| 2026-06-15 | $167,16 | -4,35 % | $173,91 | $177,81 | $166,04 | 1,71M |
| 2026-06-12 | $174,76 | -2,91 % | $180,54 | $182,00 | $168,11 | 1,48M |
| 2026-06-11 | $180,00 | +2,65 % | $177,00 | $188,33 | $177,00 | 1,89M |
| 2026-06-10 | $175,35 | -6,96 % | $175,50 | $186,11 | $169,99 | 2,60M |
| 2026-06-09 | $188,46 | +5,42 % | $178,12 | $194,27 | $178,12 | 2,45M |
| 2026-06-08 | $178,77 | +6,51 % | $167,02 | $183,00 | $166,13 | 1,76M |
| 2026-06-05 | $167,84 | +6,42 % | $157,48 | $175,00 | $157,48 | 2,92M |
| 2026-06-04 | $157,71 | +3,76 % | $150,66 | $166,27 | $150,66 | 2,93M |
| 2026-06-03 | $152,00 | -0,87 % | $152,30 | $153,21 | $145,01 | 4,60M |
| 2026-06-02 | $153,34 | +2,55 % | $150,01 | $158,49 | $149,11 | 4,48M |
| 2026-06-01 | $149,53 | -6,76 % | $164,00 | $166,90 | $141,33 | 7,42M |
| 2026-05-29 | $160,37 | -13,31 % | $189,00 | $199,50 | $160,37 | 15,40K |
| 2026-05-28 | $185,00 | +22,52 % | $158,10 | $200,00 | $158,10 | 6,30K |
| 2026-05-27 | $151,00 | — | $135,00 | $159,90 | $135,00 | 14,20K |