FDX

FedEx Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-1.18 -0.75% 155.48 155.28 159.7225 158.50 156.66 19:57:39
more quote information »

FDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week133.72163.65129.28150.106,336,86721.7616.27%
1 Month137.30163.65127.29143.763,300,66418.1813.24%
3 Months129.61163.65103.4001130.702,806,09925.8719.96%
6 Months152.42165.2588.69132.363,006,2693.062.01%
1 Year163.07178.5088.69143.082,829,719-7.59-4.65%
3 Years218.49274.6688.69179.662,056,069-63.01-28.84%
5 Years170.20274.6688.69175.471,854,176-14.72-8.65%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 155.50 -1.15 -0.73% 158.50 159.7225 155.26 4,043,868
Jul 01 2020 156.65 4.10 2.69% 158.98 163.65 152.90 17,934,101
Jun 30 2020 152.55 17.65 13.08% 136.22 153.50 134.61 5,868,045
Jun 29 2020 134.90 4.60 3.53% 131.30 135.00 130.12 2,310,836
Jun 26 2020 130.30 -5.95 -4.37% 135.20 135.45 129.28 3,263,252
Jun 25 2020 136.25 1.16 0.86% 133.72 136.28 132.225 2,308,102
Jun 24 2020 135.09 -3.12 -2.26% 137.70 138.02 134.13 2,355,131
Jun 23 2020 138.21 0.83 0.6% 138.17 139.88 137.38 1,384,366
Jun 22 2020 137.38 0.58 0.42% 136.55 137.745 135.20 1,447,760
Jun 19 2020 136.80 -1.80 -1.3% 140.94 141.00 135.615 2,828,345
Jun 18 2020 138.60 2.94 2.17% 134.92 139.34 134.50 2,414,365
Jun 17 2020 135.66 -0.15 -0.11% 136.96 138.00 134.8718 1,209,612
Jun 16 2020 135.81 2.13 1.59% 138.15 139.3708 133.00 1,643,034
Jun 15 2020 133.68 0.48 0.36% 128.26 134.63 127.29 1,828,806
Jun 12 2020 133.20 3.51 2.71% 134.59 135.00 129.14 2,235,461
Jun 11 2020 129.69 -10.33 -7.38% 134.10 137.44 127.81 4,388,120
Jun 10 2020 140.02 -4.67 -3.23% 144.00 145.00 140.01 2,073,285
Jun 09 2020 144.69 -4.81 -3.22% 145.88 147.89 142.0957 2,251,355
Jun 08 2020 149.50 7.29 5.13% 144.94 149.99 144.00 2,700,813
Jun 05 2020 142.21 2.96 2.13% 143.00 145.77 140.10 3,583,004
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.