FedEx Historical Data - FDX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
FedEx Corp FDX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.59 -0.45% 130.56 126.44 130.89 130.19 131.15 20:00:00
more quote information »

FDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week115.75133.91114.92126.753,110,74314.8112.79%
1 Month124.52133.91103.4001117.842,555,7096.044.85%
3 Months125.96133.9188.69115.923,085,9154.603.65%
6 Months161.11168.3788.69134.483,101,275-30.55-18.96%
1 Year157.92178.5088.69144.522,762,269-27.36-17.33%
3 Years193.82274.6688.69182.152,006,603-63.26-32.64%
5 Years174.52274.6688.69176.541,826,104-43.96-25.19%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 131.00 -0.33 -0.25% 130.19 131.00 126.44 3,409,271
May 28 2020 131.33 0.51 0.39% 131.00 133.91 129.30 3,235,180
May 27 2020 130.82 5.82 4.66% 128.00 130.82 125.50 3,171,979
May 26 2020 125.00 7.75 6.61% 122.99 126.74 118.99 3,821,508
May 22 2020 117.25 1.48 1.28% 115.75 117.5563 114.92 2,214,305
May 21 2020 115.77 -1.24 -1.06% 117.06 118.43 115.50 1,733,143
May 20 2020 117.01 2.22 1.93% 116.80 119.48 115.60 2,602,214
May 19 2020 114.79 -4.66 -3.9% 119.00 119.69 114.56 2,478,828
May 18 2020 119.45 11.90 11.06% 113.49 120.00 109.00 3,597,068
May 15 2020 107.55 -1.56 -1.43% 107.54 108.9596 106.25 2,947,447
May 14 2020 109.11 0.60 0.55% 107.25 109.34 103.4001 3,250,908
May 13 2020 108.51 -4.23 -3.75% 113.08 114.00 108.25 2,904,029
May 12 2020 112.74 -4.88 -4.15% 118.00 118.75 112.50 1,971,844
May 11 2020 117.62 -2.67 -2.22% 118.39 120.19 116.28 1,859,923
May 08 2020 120.29 3.90 3.35% 118.25 120.89 118.00 1,770,343
May 07 2020 116.39 1.49 1.3% 116.94 118.87 115.91 1,841,589
May 06 2020 114.9002 -3.16 -2.68% 118.89 119.4319 114.90 1,913,088
May 05 2020 118.06 2.21 1.91% 117.83 120.12 117.13 1,702,949
May 04 2020 115.85 -2.35 -1.99% 117.54 117.83 114.61 2,404,845
May 01 2020 118.20 -8.57 -6.76% 124.52 124.73 117.50 3,137,284
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.