FDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 08 2022 | 229.02 | -5.87 | -2.5% | 236.00 | 236.205 | 228.54 | 1,860,240 |
| Aug 05 2022 | 234.89 | -1.21 | -0.51% | 234.66 | 238.87 | 233.50 | 1,507,334 |
| Aug 04 2022 | 236.10 | 2.91 | 1.25% | 233.79 | 236.31 | 233.35 | 1,082,895 |
| Aug 03 2022 | 233.19 | -0.08 | -0.03% | 234.85 | 236.09 | 231.73 | 1,040,899 |
| Aug 02 2022 | 233.27 | -4.43 | -1.86% | 235.88 | 236.635 | 231.53 | 1,428,127 |
| Aug 01 2022 | 237.70 | 4.61 | 1.98% | 232.06 | 239.74 | 232.00 | 1,905,944 |
| Jul 29 2022 | 233.09 | 3.28 | 1.43% | 229.12 | 233.98 | 225.87 | 2,013,724 |
| Jul 28 2022 | 229.81 | 2.18 | 0.96% | 229.00 | 230.32 | 227.30 | 1,396,305 |
| Jul 27 2022 | 227.63 | 2.76 | 1.23% | 225.605 | 228.84 | 221.67 | 1,222,436 |
| Jul 26 2022 | 224.87 | -3.30 | -1.45% | 222.75 | 226.6545 | 221.11 | 1,559,867 |
| Jul 25 2022 | 228.17 | 0.87 | 0.38% | 229.48 | 230.58 | 226.82 | 974,980 |
| Jul 22 2022 | 227.30 | -0.36 | -0.16% | 228.80 | 230.31 | 225.39 | 1,445,763 |
| Jul 21 2022 | 227.66 | 0.00 | 0.0% | 226.45 | 228.39 | 225.71 | 1,005,416 |
| Jul 20 2022 | 227.66 | 2.23 | 0.99% | 225.80 | 228.55 | 224.24 | 1,350,544 |
| Jul 19 2022 | 225.43 | 7.45 | 3.42% | 219.58 | 226.13 | 218.83 | 1,378,825 |
| Jul 18 2022 | 217.98 | 0.15 | 0.07% | 219.11 | 221.75 | 217.10 | 1,513,262 |
| Jul 15 2022 | 217.83 | 3.54 | 1.65% | 217.39 | 218.72 | 215.01 | 1,260,586 |
| Jul 14 2022 | 214.29 | -1.84 | -0.85% | 213.05 | 214.46 | 210.41 | 1,533,572 |
| Jul 13 2022 | 216.13 | -6.85 | -3.07% | 220.66 | 220.92 | 214.88 | 1,991,186 |
| Jul 12 2022 | 222.98 | -1.21 | -0.54% | 223.33 | 227.52 | 221.80 | 2,058,082 |
| Jul 11 2022 | 224.19 | -6.30 | -2.73% | 228.65 | 231.25 | 223.84 | 1,717,786 |
| Jul 08 2022 | 230.49 | -0.86 | -0.37% | 232.21 | 232.93 | 228.00 | 1,092,625 |
| Jul 07 2022 | 231.35 | 3.63 | 1.59% | 230.19 | 231.86 | 225.74 | 1,626,009 |
| Jul 06 2022 | 227.72 | -1.89 | -0.82% | 227.94 | 230.17 | 225.01 | 1,674,049 |
| Jul 05 2022 | 229.61 | 6.00 | 2.68% | 219.13 | 230.97 | 218.7201 | 2,863,861 |
| Jul 04 2022 | 223.61 | 0.00 | +0.00% | 222.59 | 224.5869 | 217.7118 | 0 |
| Jul 01 2022 | 223.61 | -3.10 | -1.37% | 222.59 | 224.5869 | 217.7118 | 2,592,527 |
| Jun 30 2022 | 226.71 | -7.10 | -3.04% | 229.52 | 230.91 | 222.98 | 3,676,354 |
| Jun 29 2022 | 233.81 | -6.28 | -2.62% | 242.25 | 242.25 | 226.70 | 3,735,938 |
| Jun 28 2022 | 240.09 | -0.38 | -0.16% | 244.00 | 248.15 | 239.62 | 2,587,863 |
| Jun 27 2022 | 240.47 | -2.77 | -1.14% | 246.94 | 247.93 | 240.20 | 2,532,343 |
| Jun 24 2022 | 243.24 | 15.11 | 6.62% | 236.93 | 248.7599 | 236.34 | 8,391,920 |
| Jun 23 2022 | 228.13 | -0.89 | -0.39% | 229.50 | 230.245 | 224.36 | 4,279,119 |
| Jun 22 2022 | 229.02 | -1.50 | -0.65% | 227.15 | 231.75 | 227.14 | 2,033,660 |
| Jun 21 2022 | 230.52 | 0.62 | 0.27% | 234.15 | 236.50 | 228.86 | 2,342,465 |
| Jun 20 2022 | 229.90 | 0.00 | +0.00% | 224.10 | 231.43 | 222.86 | 0 |
| Jun 17 2022 | 229.90 | 4.59 | 2.04% | 224.10 | 231.43 | 222.86 | 5,290,136 |
| Jun 16 2022 | 225.31 | -7.47 | -3.21% | 226.355 | 227.4199 | 223.41 | 3,063,099 |
| Jun 15 2022 | 232.78 | 2.83 | 1.23% | 230.52 | 239.21 | 229.35 | 5,035,267 |
| Jun 14 2022 | 229.95 | 28.97 | 14.41% | 220.46 | 232.29 | 219.5801 | 13,005,027 |
| Jun 13 2022 | 200.98 | -5.79 | -2.8% | 201.74 | 205.05 | 198.42 | 1,983,012 |
| Jun 10 2022 | 206.77 | -10.23 | -4.71% | 214.14 | 215.12 | 206.63 | 2,263,383 |
| Jun 09 2022 | 217.00 | -0.17 | -0.08% | 216.66 | 221.36 | 215.40 | 1,846,706 |
| Jun 08 2022 | 217.17 | -4.20 | -1.9% | 218.37 | 220.53 | 215.73 | 1,554,857 |
| Jun 07 2022 | 221.37 | -1.48 | -0.66% | 218.93 | 221.97 | 216.59 | 1,115,155 |
| Jun 06 2022 | 222.85 | 4.15 | 1.9% | 221.00 | 225.15 | 219.95 | 1,562,130 |
| Jun 03 2022 | 218.70 | -2.82 | -1.27% | 219.29 | 221.27 | 217.74 | 1,378,490 |
| Jun 02 2022 | 221.52 | 2.85 | 1.3% | 218.74 | 224.41 | 218.25 | 1,642,110 |
| Jun 01 2022 | 218.67 | -5.91 | -2.63% | 225.00 | 226.33 | 216.2593 | 1,993,370 |
| May 31 2022 | 224.58 | 4.91 | 2.24% | 218.18 | 225.91 | 215.17 | 3,058,488 |
| May 30 2022 | 219.67 | 0.00 | 0.0% | 219.67 | 219.67 | 219.67 | 0 |
| May 27 2022 | 219.67 | 7.38 | 3.48% | 213.22 | 220.10 | 212.89 | 2,146,193 |
| May 26 2022 | 212.29 | 7.98 | 3.91% | 206.50 | 213.60 | 206.50 | 1,764,149 |
| May 25 2022 | 204.31 | -0.94 | -0.46% | 202.73 | 205.45 | 198.82 | 2,197,042 |
| May 24 2022 | 205.25 | 0.56 | 0.27% | 202.65 | 206.00 | 197.2828 | 1,928,189 |
| May 23 2022 | 204.69 | 3.79 | 1.89% | 202.515 | 206.97 | 200.64 | 1,696,160 |
| May 20 2022 | 200.90 | 1.85 | 0.93% | 201.11 | 201.96 | 195.4327 | 2,253,824 |
| May 19 2022 | 199.05 | -4.52 | -2.22% | 201.23 | 203.17 | 195.54 | 2,598,232 |
| May 18 2022 | 203.57 | -17.93 | -8.09% | 218.27 | 218.55 | 202.61 | 3,718,470 |
| May 17 2022 | 221.50 | 11.78 | 5.62% | 213.20 | 222.515 | 213.20 | 2,926,902 |
| May 16 2022 | 209.72 | -1.57 | -0.74% | 210.47 | 211.94 | 208.35 | 1,302,630 |
| May 13 2022 | 211.29 | 3.09 | 1.48% | 209.59 | 215.06 | 208.62 | 2,077,212 |
| May 12 2022 | 208.20 | 1.00 | 0.48% | 205.60 | 208.34 | 202.31 | 2,345,480 |
| May 11 2022 | 207.20 | -0.86 | -0.41% | 207.71 | 212.17 | 206.43 | 2,806,407 |