Fedex Corp (1FDX)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.95 | -2.08005593428 | 286.05 | 288.05 | 280.1 | 11 | 286.4744186 | DE |
| 4 | 23.7 | 9.24336973479 | 256.4 | 290.25 | 255.5 | 39 | 275.41755814 | DE |
| 12 | 8 | 2.94009555311 | 272.1 | 290.25 | 228 | 122 | 239.41330012 | DE |
| 26 | 54.1 | 23.9380530973 | 226 | 290.25 | 226 | 88 | 245.16856476 | DE |
| 52 | 34.6 | 14.0936863544 | 245.5 | 290.25 | 218.5 | 66 | 243.92222053 | DE |
| 156 | 49.6 | 21.5184381779 | 230.5 | 290.25 | 218.5 | 65 | 243.92018223 | DE |
| 260 | 49.6 | 21.5184381779 | 230.5 | 290.25 | 218.5 | 65 | 243.92018223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732640100 | 286.05 | -4.2 | -1.45 | 286.05 | 286.05 | 286.05 | 11 |
| 1732553700 | 290.25 | 4.2 | 1.47 | 289.1 | 290.25 | 284.6 | 42 |
| 1732294500 | 286.05 | 10.25 | 3.72 | 288.7 | 288.7 | 286.05 | 115 |
| 1732208100 | 275.8 | 6.75 | 2.51 | 275.8 | 275.8 | 275.8 | 45 |
| 1732121700 | 269.05 | 0 | 0.00 | 269.05 | 269.05 | 269.05 | 0 |
| 1732035300 | 269.05 | 0 | 0.00 | 269.05 | 269.05 | 269.05 | 0 |
| 1731948900 | 269.05 | 0 | 0.00 | 269.05 | 269.05 | 269.05 | 0 |
| 1731689700 | 269.05 | 0 | 0.00 | 269.05 | 269.05 | 269.05 | 0 |
| 1731603300 | 269.05 | 0 | 0.00 | 269.05 | 269.05 | 269.05 | 0 |
| 1731516900 | 269.05 | -2.3 | -0.85 | 269.05 | 269.05 | 269.05 | 15 |
| 1731430500 | 271.35 | 10.05 | 3.85 | 270.95 | 273 | 270.95 | 37 |
| 1731344100 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
| 1731084900 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
| 1730998500 | 261.3 | 1.9 | 0.73 | 261.3 | 261.3 | 261.3 | 20 |
| 1730912100 | 259.39999 | 5.65 | 2.23 | 256.39999 | 259.39999 | 255.5 | 113 |
| 1730825700 | 253.75 | 0 | 0.00 | 253.75 | 253.75 | 253.75 | 0 |
| 1730739300 | 253.75 | 0 | 0.00 | 253.75 | 253.75 | 253.75 | 0 |
| 1730480100 | 253.75 | 0 | 0.00 | 253.75 | 253.75 | 253.75 | 0 |
| 1730393700 | 253.75 | -0.7 | -0.28 | 253.75 | 253.75 | 253.75 | 15 |
| 1730307300 | 254.45 | 0.3 | 0.12 | 254.45 | 254.45 | 254.45 | 27 |
| 1730220900 | 254.15 | 2.25 | 0.89 | 254.15 | 254.15 | 254.15 | 35 |
| 1730130900 | 251.9 | 0 | 0.00 | 251.9 | 251.9 | 251.9 | 0 |
| 1729871700 | 251.9 | 0 | 0.00 | 251.9 | 251.9 | 251.9 | 0 |
| 1729785300 | 251.9 | 0 | 0.00 | 251.9 | 251.9 | 251.9 | 0 |
| 1729698900 | 251.9 | 0 | 0.00 | 251.9 | 251.9 | 251.9 | 0 |
| 1729612500 | 251.9 | 0 | 0.00 | 251.9 | 251.9 | 251.9 | 0 |
| 1729526100 | 251.9 | 0 | 0.00 | 251.9 | 251.9 | 251.9 | 0 |
| 1729266900 | 251.9 | 0.6 | 0.24 | 252.9 | 253.4 | 247.05 | 115 |
| 1729180500 | 251.3 | 1.4 | 0.56 | 251.3 | 251.3 | 251.3 | 15 |
| 1729094100 | 249.9 | 4.9 | 2.00 | 244 | 249.9 | 244 | 17 |
| 1729007700 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1728921300 | 245 | 1.2 | 0.49 | 239.5 | 245 | 239.5 | 14 |
| 1728662100 | 243.8 | 0.85 | 0.35 | 243.8 | 243.8 | 243.8 | 7 |
| 1728575700 | 242.95 | 0 | 0.00 | 242.95 | 242.95 | 242.95 | 0 |
| 1728489300 | 242.95 | 5.95 | 2.51 | 242.95 | 242.95 | 242.95 | 20 |
| 1728402900 | 237 | -0.9 | -0.38 | 238 | 238 | 237 | 6 |
| 1728316500 | 237.9 | -1.1 | -0.46 | 237.9 | 237.9 | 237.9 | 5 |
| 1728057300 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1727970900 | 239 | -2.85 | -1.18 | 241.05 | 241.05 | 239 | 22 |
| 1727884500 | 241.85 | -5.9 | -2.38 | 243.7 | 243.7 | 241.85 | 18 |
| 1727798100 | 247.75 | 0.3 | 0.12 | 248.1 | 248.15 | 247.75 | 120 |
| 1727711700 | 247.45 | 9.4 | 3.95 | 238.9 | 247.5 | 238.75 | 84 |
| 1727452500 | 238.05 | -1.8 | -0.75 | 239.85 | 239.85 | 238.05 | 46 |
| 1727366100 | 239.85 | 4.15 | 1.76 | 237.05 | 240.05 | 232.95 | 510 |
| 1727279700 | 235.7 | -1.55 | -0.65 | 237.4 | 239.2 | 230.55 | 479 |
| 1727193300 | 237.25 | 5.4 | 2.33 | 233.55 | 237.55 | 232 | 172 |
| 1727106900 | 231.85 | 3.2 | 1.40 | 230.4 | 231.9 | 228.65 | 127 |
| 1726847700 | 228.65 | -43.45 | -15.97 | 237.95 | 240.95 | 228 | 1701 |
| 1726761300 | 272.1 | 15.75 | 6.14 | 272.1 | 272.1 | 272.1 | 30 |
| 1726674900 | 256.35 | 0 | 0.00 | 256.35 | 256.35 | 256.35 | 0 |
| 1726588500 | 256.35 | 0 | 0.00 | 256.35 | 256.35 | 256.35 | 0 |
| 1726502100 | 256.35 | 0 | 0.00 | 256.35 | 256.35 | 256.35 | 0 |
| 1726242900 | 256.35 | 0 | 0.00 | 256.35 | 256.35 | 256.35 | 0 |
| 1726156500 | 256.35 | 0 | 0.00 | 256.35 | 256.35 | 256.35 | 0 |
| 1726070100 | 256.35 | 0 | 0.00 | 256.35 | 256.35 | 256.35 | 0 |
| 1725983700 | 256.35 | 0 | 0.00 | 256.35 | 256.35 | 256.35 | 0 |
| 1725897300 | 256.35 | -17.9 | -6.53 | 252.85 | 257.3 | 252.85 | 34 |
| 1725638100 | 274.25 | 0 | 0.00 | 274.25 | 274.25 | 274.25 | 0 |
| 1725551700 | 274.25 | 0 | 0.00 | 274.25 | 274.25 | 274.25 | 0 |
| 1725465300 | 274.25 | 7.45 | 2.79 | 274.25 | 274.25 | 274.25 | 10 |
| 1725378900 | 266.8 | -5.25 | -1.93 | 266.8 | 266.8 | 266.8 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
