FDX

FedEx Historical Data

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


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.

Log in to InvestorsHub
Register Now