FDX

FedEx Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
FedEx Corp FDX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.31 -0.93% 244.75 19:42:33
Open Price Low Price High Price Close Price Prev Close
247.57 243.78 247.57 244.75 247.06
more quote information »

FDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week235.00248.99227.40238.532,088,7789.754.15%
1 Month247.71255.30227.40243.292,029,877-2.96-1.19%
3 Months255.99259.645216.34233.983,051,751-11.24-4.39%
6 Months302.80304.59216.34256.992,605,511-58.05-19.17%
1 Year298.00319.90216.34264.742,556,628-53.25-17.87%
3 Years198.71319.9088.69201.682,688,37646.0423.17%
5 Years196.75319.9088.69207.442,188,61848.0024.4%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 244.75 -2.31 -0.93% 247.57 247.57 243.78 1,295,183
Dec 07 2021 247.06 2.01 0.82% 246.41 248.99 246.20 1,695,586
Dec 06 2021 245.05 4.21 1.75% 243.00 246.98 242.22 1,828,791
Dec 03 2021 240.84 5.54 2.35% 236.63 241.36 236.38 2,439,118
Dec 02 2021 235.30 7.52 3.3% 227.79 237.2299 227.40 2,142,733
Dec 01 2021 227.78 -2.59 -1.12% 235.00 238.19 227.61 2,337,664
Nov 30 2021 230.37 -10.20 -4.24% 238.20 239.01 229.91 3,362,709
Nov 29 2021 240.57 2.42 1.02% 240.00 241.59 237.08 1,694,483
Nov 26 2021 238.15 -5.42 -2.23% 237.53 239.41 235.51 1,775,803
Nov 24 2021 243.57 -2.86 -1.16% 245.00 246.89 243.56 1,645,247
Nov 23 2021 246.43 -1.56 -0.63% 247.00 247.70 244.375 1,422,661
Nov 22 2021 247.99 5.30 2.18% 242.68 251.10 242.04 2,186,011
Nov 19 2021 242.69 -2.03 -0.83% 244.98 246.20 242.54 2,029,896
Nov 18 2021 244.72 -2.63 -1.06% 247.94 248.98 241.24 2,335,849
Nov 17 2021 247.35 -5.83 -2.3% 252.92 253.32 247.165 2,102,133
Nov 16 2021 253.18 0.88 0.35% 251.72 255.30 251.68 1,553,382
Nov 15 2021 252.30 -1.58 -0.62% 254.50 255.25 250.25 1,992,191
Nov 12 2021 253.88 2.89 1.15% 251.94 254.88 250.96 2,114,198
Nov 11 2021 250.99 2.47 0.99% 249.42 253.20 248.73 2,049,784
Nov 10 2021 248.52 -0.96 -0.38% 247.71 250.70 246.59 1,859,419
Nov 09 2021 249.48 0.95 0.38% 250.00 250.49 246.10 1,829,540
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.