FedEx Historical Data - FDX

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
-8.40 -5.15% 154.85 152.62 157.715 156.38 163.25 20:00:00
more quote information »

FDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week159.31165.25152.62162.141,966,076-4.46-2.8%
1 Month150.11165.25143.36153.592,585,4434.743.16%
3 Months160.46168.37143.36153.873,072,587-5.61-3.5%
6 Months153.22176.25137.31153.332,840,4751.631.06%
1 Year181.85199.32137.31160.732,474,953-27.00-14.85%
3 Years190.74274.66137.31192.701,858,614-35.89-18.82%
5 Years177.92274.66119.71182.111,729,528-23.07-12.97%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 154.85 -8.40 -5.15% 156.38 158.90 152.62 3,116,095
Feb 21 2020 163.25 -1.48 -0.9% 163.26 164.90 161.69 1,643,765
Feb 20 2020 164.73 3.60 2.23% 161.07 165.25 159.50 2,602,247
Feb 19 2020 161.13 2.56 1.61% 159.00 161.69 158.57 1,696,722
Feb 18 2020 158.57 -0.05 -0.03% 159.31 160.91 156.3921 1,921,568
Feb 14 2020 158.62 -2.85 -1.77% 160.46 161.50 158.00 1,674,883
Feb 13 2020 161.47 2.96 1.87% 157.41 161.83 156.48 2,624,193
Feb 12 2020 158.51 0.51 0.32% 159.20 159.81 157.23 1,571,244
Feb 11 2020 158.00 1.22 0.78% 158.27 159.56 156.871 2,016,600
Feb 10 2020 156.78 1.12 0.72% 158.80 160.29 154.00 3,946,106
Feb 07 2020 155.66 7.03 4.73% 147.30 157.44 146.417 6,530,849
Feb 06 2020 148.63 -1.32 -0.88% 151.38 151.38 148.49 1,702,256
Feb 05 2020 149.95 1.96 1.32% 149.50 151.50 148.82 2,000,823
Feb 04 2020 147.99 4.15 2.89% 146.37 148.24 145.60 2,573,640
Feb 03 2020 143.84 -0.80 -0.55% 145.50 147.40 143.60 1,988,042
Jan 31 2020 144.64 -3.62 -2.44% 147.10 147.50 143.585 3,281,917
Jan 30 2020 148.2601 0.20 0.14% 146.00 148.40 143.36 3,379,443
Jan 29 2020 148.06 -0.34 -0.23% 149.16 150.07 147.91 2,519,051
Jan 28 2020 148.40 -0.05 -0.03% 149.75 149.95 147.11 2,139,028
Jan 27 2020 148.45 -5.62 -3.65% 150.11 152.82 147.51 3,311,035
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.