FedEx Historical Data - FDX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
FedEx Corp FDX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -6.13 -3.88% 151.97 157.19 151.12 156.51 158.10 20:00:00
more quote information »

FDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week154.18159.24151.12157.25571M-2.21-1.43%
1 Month175.8175.92151.12161.78812M-23.83-13.56%
3 Months154.9178.5149162.86402M-2.93-1.89%
6 Months181.85199.32149171.09862M-29.88-16.43%
1 Year246.86259.25149184.95862M-94.89-38.44%
3 Years169274.66149202.56552M-17.03-10.08%
5 Years150.13274.66119.71185.57982M1.841.23%

FDX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 23 2019152.30-5.80-3.67%151.12158.222,797,321
Aug 22 2019158.10-0.08-0.05%155.76158.991,155,553
Aug 21 2019158.18+2.34+1.50%157.02158.801,044,372
Aug 20 2019155.84-2.47-1.56%155.31159.001,086,450
Aug 19 2019158.31+2.31+1.48%157.50159.241,447,620
Aug 16 2019156.00+3.18+2.08%152.82156.911,536,185
Aug 15 2019152.82-1.70-1.10%151.47155.491,873,800
Aug 14 2019154.52-6.53-4.05%154.32159.001,688,003
Aug 13 2019161.05+2.26+1.42%157.32163.601,835,727
Aug 12 2019158.79-3.34-2.06%158.41161.22999800,414
Aug 09 2019162.13-2.10-1.28%160.41999163.941,263,923
Aug 08 2019164.22999+3.57+2.22%160.47165.199991,765,176
Aug 07 2019160.66-0.53-0.33%155.22999162.002,398,173
Aug 06 2019161.19+3.93+2.50%157.57162.992,801,651
Aug 05 2019157.26-6.72-4.10%155.02161.713,194,834
Aug 02 2019163.97999+0.67+0.41%161.33164.801,953,989
Aug 01 2019163.3099-7.22-4.23%162.69171.473,032,998
Jul 31 2019170.53-1.86-1.08%168.58173.991,473,573
Jul 30 2019172.39-0.21-0.12%169.5883172.93651,221,591
Jul 29 2019172.60-2.01-1.15%171.70175.201,382,917
Jul 26 2019174.61-1.26-0.72%173.80175.922,001,982
Jul 25 2019175.87-0.14-0.08%174.625176.991,982,746
Jul 24 2019176.01+2.11+1.21%173.77178.502,677,095
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.