Fedex Corp (1FDX)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.15 | -2.41176470588 | 255 | 255 | 235.2 | 15 | 241.41712329 | DE |
| 4 | -12.15 | -4.65517241379 | 261 | 261 | 235.2 | 32 | 248.30778098 | DE |
| 12 | -17.65 | -6.62288930582 | 266.5 | 287.15 | 235.2 | 23 | 250.87304878 | DE |
| 26 | -19.5 | -7.2666294019 | 268.35 | 290.25 | 228 | 84 | 241.98426044 | DE |
| 52 | 22.85 | 10.110619469 | 226 | 290.25 | 226 | 66 | 245.69367437 | DE |
| 156 | 18.35 | 7.96095444685 | 230.5 | 290.25 | 218.5 | 59 | 244.32771265 | DE |
| 260 | 18.35 | 7.96095444685 | 230.5 | 290.25 | 218.5 | 59 | 244.32771265 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 248.85 | 6.5 | 2.68 | 248.85 | 248.85 | 248.85 | 9 |
| 1740502500 | 242.35 | 1.35 | 0.56 | 242.35 | 242.35 | 242.35 | 10 |
| 1740416100 | 241 | 5.1 | 2.16 | 241 | 241 | 241 | 21 |
| 1740156900 | 235.9 | -19.1 | -7.49 | 235.2 | 235.9 | 235.2 | 27 |
| 1740070500 | 255 | 2.8 | 1.11 | 255 | 255 | 255 | 6 |
| 1739984100 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 0 |
| 1739897700 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 0 |
| 1739811300 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 0 |
| 1739552100 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 0 |
| 1739465700 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 0 |
| 1739379300 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 0 |
| 1739292900 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 100 |
| 1739206500 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 0 |
| 1738947300 | 252.2 | 11.5 | 4.78 | 249.5 | 252.2 | 249.5 | 100 |
| 1738860900 | 240.7 | 0 | 0.00 | 240.7 | 240.7 | 240.7 | 0 |
| 1738774500 | 240.7 | 1.55 | 0.65 | 240.7 | 240.7 | 240.7 | 8 |
| 1738688100 | 239.15 | -14.95 | -5.88 | 240 | 240 | 239 | 45 |
| 1738601700 | 254.1 | -6.9 | -2.64 | 254.1 | 254.1 | 254.1 | 10 |
| 1738342500 | 261 | -6.1 | -2.28 | 261 | 261 | 261 | 11 |
| 1738256100 | 267.1 | 0 | 0.00 | 267.1 | 267.1 | 267.1 | 0 |
| 1738169700 | 267.1 | 0 | 0.00 | 267.1 | 267.1 | 267.1 | 0 |
| 1738083300 | 267.1 | 10.75 | 4.19 | 267.1 | 267.1 | 267.1 | 4 |
| 1737996900 | 256.35 | -9.3 | -3.50 | 256.35 | 256.35 | 256.35 | 10 |
| 1737737700 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1737651300 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1737564900 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1737478500 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1737392100 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1737132900 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1737046500 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1736960100 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1736873700 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1736787300 | 265.64999 | 0 | 0.00 | 265.64999 | 265.64999 | 265.64999 | 0 |
| 1736528100 | 265.64999 | -0.55 | -0.21 | 265.64999 | 265.64999 | 265.64999 | 1 |
| 1736441700 | 266.2 | 0 | 0.00 | 266.2 | 266.2 | 266.2 | 0 |
| 1736355300 | 266.2 | 0 | 0.00 | 266.2 | 266.2 | 266.2 | 0 |
| 1736268900 | 266.2 | 0 | 0.00 | 266.2 | 266.2 | 266.2 | 0 |
| 1736182500 | 266.2 | 0 | 0.00 | 266.2 | 266.2 | 266.2 | 0 |
| 1735923300 | 266.2 | -2.2 | -0.82 | 266.2 | 266.2 | 266.2 | 5 |
| 1735836900 | 268.39999 | 0 | 0.00 | 268.39999 | 268.39999 | 268.39999 | 0 |
| 1735577700 | 268.39999 | 0 | 0.00 | 268.39999 | 268.39999 | 268.39999 | 0 |
| 1735318500 | 268.39999 | 6.1 | 2.33 | 268.39999 | 268.39999 | 268.39999 | 17 |
| 1734972900 | 262.3 | 0 | 0.00 | 262.3 | 262.3 | 262.3 | 0 |
| 1734713700 | 262.3 | -4.2 | -1.58 | 287.14999 | 287.14999 | 262.3 | 6 |
| 1734627300 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1734540900 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1734454500 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1734368100 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1734108900 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1734022500 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1733936100 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1733849700 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1733763300 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1733504100 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1733417700 | 266.5 | -13.6 | -4.86 | 266.5 | 266.5 | 266.5 | 20 |
| 1733331300 | 280.1 | 0 | 0.00 | 280.1 | 280.1 | 280.1 | 0 |
| 1733244900 | 280.1 | 0 | 0.00 | 280.1 | 280.1 | 280.1 | 0 |
| 1733158500 | 280.1 | -7.95 | -2.76 | 280.1 | 280.1 | 280.1 | 5 |
| 1732899300 | 288.05 | 0.3 | 0.10 | 288.05 | 288.05 | 288.05 | 7 |
| 1732812900 | 287.75 | 0 | 0.00 | 287.75 | 287.75 | 287.75 | 0 |
| 1732726500 | 287.75 | 1.7 | 0.59 | 285.85 | 287.75 | 285.85 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
