Register for streaming realtime charts, analysis tools, and prices.
FDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 231.50 | -4.90 | -2.07% | 234.45 | 234.55 | 231.50 | 134 |
| May 20 2024 | 236.40 | 0.05 | 0.02% | 236.40 | 236.75 | 235.90 | 67 |
| May 17 2024 | 236.35 | -3.40 | -1.42% | 238.95 | 238.95 | 236.00 | 109 |
| May 16 2024 | 239.75 | 2.60 | 1.10% | 238.35 | 240.20 | 237.25 | 85 |
| May 15 2024 | 237.15 | -3.35 | -1.39% | 239.45 | 240.30 | 237.15 | 81 |
| May 14 2024 | 240.50 | -7.10 | -2.87% | 247.15 | 247.80 | 240.50 | 72 |
| May 13 2024 | 247.60 | 3.75 | 1.54% | 246.50 | 247.60 | 246.50 | 117 |
| May 10 2024 | 243.85 | 1.00 | 0.41% | 243.80 | 244.60 | 243.55 | 344 |
| May 09 2024 | 242.85 | 3.75 | 1.57% | 240.25 | 242.85 | 239.55 | 107 |
| May 08 2024 | 239.10 | -2.15 | -0.89% | 241.50 | 241.65 | 239.10 | 176 |
| May 07 2024 | 241.25 | -0.15 | -0.06% | 242.25 | 242.50 | 241.25 | 104 |
| May 06 2024 | 241.40 | -1.50 | -0.62% | 242.15 | 243.45 | 241.40 | 411 |
| May 03 2024 | 242.90 | -0.25 | -0.10% | 245.25 | 246.10 | 242.00 | 157 |
| May 02 2024 | 243.15 | -3.55 | -1.44% | 243.25 | 246.00 | 243.15 | 328 |
| Apr 30 2024 | 246.70 | -1.75 | -0.70% | 247.90 | 248.20 | 246.70 | 135 |
| Apr 29 2024 | 248.45 | -0.15 | -0.06% | 248.95 | 250.00 | 248.45 | 331 |
| Apr 26 2024 | 248.60 | 3.00 | 1.22% | 247.35 | 248.60 | 245.00 | 455 |
| Apr 25 2024 | 245.60 | -2.25 | -0.91% | 248.00 | 248.45 | 245.35 | 352 |
| Apr 24 2024 | 247.85 | -6.10 | -2.40% | 254.00 | 254.85 | 247.55 | 166 |
| Apr 23 2024 | 253.95 | 0.20 | 0.08% | 253.20 | 255.20 | 253.20 | 337 |
| Apr 22 2024 | 253.75 | 3.95 | 1.58% | 251.30 | 254.60 | 250.65 | 220 |
| Apr 19 2024 | 249.80 | 1.85 | 0.75% | 246.20 | 251.25 | 246.20 | 180 |
| Apr 18 2024 | 247.95 | 1.00 | 0.40% | 246.60 | 247.95 | 246.60 | 8 |
| Apr 17 2024 | 246.95 | -0.45 | -0.18% | 250.05 | 250.20 | 246.95 | 4,240 |
| Apr 16 2024 | 247.40 | -4.05 | -1.61% | 251.10 | 251.70 | 247.40 | 334 |
| Apr 15 2024 | 251.45 | 1.05 | 0.42% | 251.95 | 255.30 | 251.45 | 78 |
| Apr 12 2024 | 250.40 | -3.45 | -1.36% | 254.95 | 255.10 | 249.90 | 250 |
| Apr 11 2024 | 253.85 | 4.55 | 1.83% | 252.05 | 253.85 | 249.00 | 598 |
| Apr 10 2024 | 249.30 | -4.75 | -1.87% | 254.60 | 254.70 | 249.30 | 509 |
| Apr 09 2024 | 254.05 | 0.20 | 0.08% | 253.95 | 254.05 | 252.50 | 171 |
| Apr 08 2024 | 253.85 | 1.60 | 0.63% | 251.90 | 254.00 | 251.90 | 162 |
| Apr 05 2024 | 252.25 | -1.50 | -0.59% | 254.55 | 255.70 | 251.25 | 302 |
| Apr 04 2024 | 253.75 | -3.35 | -1.30% | 257.00 | 258.30 | 253.75 | 240 |
| Apr 03 2024 | 257.10 | 1.65 | 0.65% | 255.05 | 258.40 | 255.05 | 180 |
| Apr 02 2024 | 255.45 | -14.05 | -5.21% | 260.50 | 261.30 | 254.90 | 679 |
| Mar 28 2024 | 269.50 | 5.50 | 2.08% | 265.50 | 269.50 | 265.50 | 177 |
| Mar 27 2024 | 264.00 | -3.00 | -1.12% | 267.50 | 267.50 | 263.00 | 1,006 |
| Mar 26 2024 | 267.00 | 7.50 | 2.89% | 261.00 | 267.00 | 260.50 | 624 |
| Mar 25 2024 | 259.50 | -4.00 | -1.52% | 262.00 | 263.00 | 256.50 | 975 |
| Mar 22 2024 | 263.50 | -9.50 | -3.48% | 275.00 | 275.50 | 260.50 | 1,407 |
| Mar 21 2024 | 273.00 | 34.50 | 14.47% | 238.50 | 276.00 | 238.00 | 502 |
| Mar 20 2024 | 238.50 | 2.50 | 1.06% | 236.00 | 238.50 | 236.00 | 294 |
| Mar 19 2024 | 236.00 | 2.50 | 1.07% | 233.00 | 236.00 | 232.50 | 132 |
| Mar 18 2024 | 233.50 | 0.50 | 0.21% | 233.00 | 233.50 | 232.00 | 304 |
| Mar 15 2024 | 233.00 | -1.50 | -0.64% | 235.00 | 235.50 | 233.00 | 276 |
| Mar 14 2024 | 234.50 | 2.00 | 0.86% | 233.50 | 234.50 | 233.50 | 47 |
| Mar 13 2024 | 232.50 | -1.00 | -0.43% | 232.50 | 233.00 | 231.50 | 655 |
| Mar 12 2024 | 233.50 | 4.00 | 1.74% | 232.00 | 235.00 | 231.00 | 641 |
| Mar 11 2024 | 229.50 | 1.50 | 0.66% | 226.00 | 229.50 | 225.50 | 170 |
| Mar 08 2024 | 228.00 | -1.00 | -0.44% | 227.50 | 228.00 | 227.00 | 450 |
| Mar 07 2024 | 229.00 | 1.00 | 0.44% | 227.50 | 229.50 | 227.00 | 328 |
| Mar 06 2024 | 228.00 | 0.00 | 0.00% | 229.00 | 231.00 | 228.00 | 744 |
| Mar 05 2024 | 228.00 | 1.00 | 0.44% | 226.50 | 229.00 | 226.50 | 319 |
| Mar 04 2024 | 227.00 | -0.50 | -0.22% | 226.50 | 228.00 | 225.50 | 209 |
| Mar 01 2024 | 227.50 | -2.50 | -1.09% | 230.50 | 231.00 | 227.00 | 159 |
| Feb 29 2024 | 230.00 | 4.50 | 2.00% | 225.00 | 230.00 | 224.50 | 1,130 |
| Feb 28 2024 | 225.50 | 2.50 | 1.12% | 223.00 | 225.50 | 221.00 | 172 |
| Feb 27 2024 | 223.00 | 0.00 | 0.00% | 222.50 | 223.00 | 222.00 | 207 |
| Feb 26 2024 | 223.00 | -2.00 | -0.89% | 225.00 | 226.00 | 223.00 | 513 |
| Feb 23 2024 | 225.00 | -0.50 | -0.22% | 225.50 | 227.00 | 225.00 | 571 |
| Feb 22 2024 | 225.50 | 3.50 | 1.58% | 223.50 | 225.50 | 222.50 | 919 |
