FDX

FedEx Historical Data

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 Last Traded
2.39 0.82% 295.55 06:48:21
Open Price Low Price High Price Close Price Prev Close
293.16
more quote information »

FDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week294.71299.88282.0084291.282,072,5570.840.29%
1 Month313.00319.90282.0084299.751,930,268-17.45-5.58%
3 Months279.37319.90274.195296.221,909,13016.185.79%
6 Months272.50319.90234.79272.882,294,00423.058.46%
1 Year136.55319.90129.28247.552,792,369159.00116.44%
3 Years247.90319.9088.69195.682,503,06447.6519.22%
5 Years162.07319.9088.69199.322,064,074133.4882.36%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 293.16 7.84 2.75% 287.96 295.03 287.795 1,918,083
Jun 18 2021 285.32 -2.25 -0.78% 284.37 289.53 282.0084 2,563,982
Jun 17 2021 287.57 -7.11 -2.41% 294.49 294.74 285.59 2,365,845
Jun 16 2021 294.68 -4.62 -1.54% 298.47 299.39 292.47 1,683,690
Jun 15 2021 299.30 6.31 2.15% 294.71 299.88 293.90 1,831,185
Jun 14 2021 292.99 -3.10 -1.05% 296.72 297.17 292.04 1,272,324
Jun 11 2021 296.09 3.25 1.11% 293.26 296.17 293.26 1,628,312
Jun 10 2021 292.84 -0.27 -0.09% 293.59 295.59 291.21 1,810,549
Jun 09 2021 293.11 -9.47 -3.13% 302.58 303.36 290.46 4,354,375
Jun 08 2021 302.58 -0.76 -0.25% 302.80 303.48 298.62 1,497,605
Jun 07 2021 303.34 1.22 0.4% 303.00 304.21 299.21 1,956,409
Jun 04 2021 302.12 -4.19 -1.37% 306.78 308.00 299.66 2,110,051
Jun 03 2021 306.31 -0.26 -0.08% 305.39 307.78 302.175 1,315,212
Jun 02 2021 306.57 -4.28 -1.38% 312.65 313.00 303.825 2,086,201
Jun 01 2021 310.85 -3.96 -1.26% 317.76 318.54 310.085 1,281,031
May 28 2021 314.81 -0.78 -0.25% 317.20 317.20 313.01 1,022,429
May 27 2021 315.59 4.84 1.56% 312.51 319.90 311.86 2,656,134
May 26 2021 310.75 2.16 0.7% 310.72 312.83 308.02 1,694,557
May 25 2021 308.59 -3.25 -1.04% 313.00 313.38 307.71 1,627,119
May 24 2021 311.84 2.24 0.72% 313.52 313.52 309.25 1,807,860
See More Historical Prices »


Your Recent History
NYSE
FDX
FedEx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.