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
0.00 0.0% 282.28 04:51:54
Close Price Low Price High Price Open Price Previous Close
282.28
more quote information »

FDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week273.09293.30271.7487283.763,163,6429.193.37%
1 Month244.01293.30239.50266.642,721,39838.2715.68%
3 Months174.15293.30167.99231.243,570,933108.1362.09%
6 Months122.52293.30103.4001188.393,096,218159.76130.4%
1 Year151.32293.3088.69165.253,054,544130.9686.55%
3 Years226.00293.3088.69183.812,282,98856.2824.9%
5 Years156.46293.3088.69181.081,957,421125.8280.42%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 282.28 -5.12 -1.78% 288.83 293.30 282.2603 3,201,932
Oct 20 2020 287.40 5.43 1.93% 284.00 292.69 283.11 3,924,425
Oct 19 2020 281.97 -1.90 -0.67% 284.81 291.22 279.56 3,448,883
Oct 16 2020 283.87 1.76 0.62% 284.45 287.1599 282.0009 2,989,373
Oct 15 2020 282.11 5.87 2.12% 273.09 282.14 271.7487 2,253,597
Oct 14 2020 276.24 3.50 1.28% 274.75 278.96 273.77 2,078,653
Oct 13 2020 272.74 -0.76 -0.28% 272.32 275.24 271.78 1,654,104
Oct 12 2020 273.50 1.95 0.72% 272.26 274.21 271.32 2,062,217
Oct 09 2020 271.55 0.49 0.18% 274.40 275.00 269.54 2,167,949
Oct 08 2020 271.06 2.80 1.04% 270.00 272.525 266.3501 1,989,906
Oct 07 2020 268.26 8.99 3.47% 262.60 270.66 262.60 2,982,518
Oct 06 2020 259.27 0.06 0.02% 260.12 264.98 258.18 3,140,561
Oct 05 2020 259.21 4.01 1.57% 258.80 260.96 257.73 2,425,971
Oct 02 2020 255.20 1.12 0.44% 250.99 258.55 250.00 3,009,525
Oct 01 2020 254.08 2.56 1.02% 253.46 257.79 252.88 2,859,229
Sep 30 2020 251.52 -1.98 -0.78% 254.13 257.5061 249.50 2,498,243
Sep 29 2020 253.50 -0.94 -0.37% 254.99 258.20 249.12 2,188,542
Sep 28 2020 254.44 4.27 1.71% 255.48 259.95 254.08 3,300,167
Sep 25 2020 250.17 5.95 2.44% 241.68 251.8994 241.47 3,209,784
Sep 24 2020 244.22 2.80 1.16% 244.01 247.20 239.50 3,042,378
Sep 23 2020 241.42 -2.00 -0.82% 244.99 250.5104 241.04 3,072,901
Sep 22 2020 243.42 4.68 1.96% 239.51 243.78 235.63 2,647,891
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.