FDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20 2021 | 280.34 | -2.91 | -1.03% | 282.42 | 283.80 | 277.34 | 1,424,648 |
| Apr 19 2021 | 283.25 | -4.34 | -1.51% | 286.06 | 286.67 | 282.09 | 1,668,614 |
| Apr 16 2021 | 287.59 | -3.61 | -1.24% | 292.90 | 292.9999 | 287.13 | 1,412,851 |
| Apr 15 2021 | 291.20 | 3.39 | 1.18% | 288.95 | 292.40 | 286.67 | 1,388,593 |
| Apr 14 2021 | 287.81 | -3.08 | -1.06% | 289.51 | 291.15 | 287.57 | 1,098,972 |
| Apr 13 2021 | 290.89 | 0.10 | 0.03% | 294.88 | 294.88 | 289.11 | 1,712,545 |
| Apr 12 2021 | 290.79 | 4.21 | 1.47% | 285.85 | 293.09 | 285.14 | 1,760,498 |
| Apr 09 2021 | 286.58 | 2.14 | 0.75% | 282.90 | 287.00 | 281.78 | 2,038,666 |
| Apr 08 2021 | 284.44 | 5.33 | 1.91% | 282.90 | 284.44 | 279.75 | 2,274,915 |
| Apr 07 2021 | 279.11 | -3.06 | -1.08% | 282.05 | 282.44 | 276.69 | 1,466,935 |
| Apr 06 2021 | 282.17 | 0.60 | 0.21% | 280.67 | 284.44 | 280.67 | 1,403,109 |
| Apr 05 2021 | 281.57 | -1.97 | -0.69% | 285.59 | 286.61 | 280.57 | 1,723,678 |
| Apr 02 2021 | 283.54 | 0.00 | +0.00% | 283.54 | 285.00 | 281.79 | 0 |
| Apr 01 2021 | 283.54 | -0.50 | -0.18% | 283.54 | 285.00 | 281.79 | 1,442,982 |
| Mar 31 2021 | 284.04 | -1.88 | -0.66% | 286.00 | 287.88 | 282.8346 | 2,024,000 |
| Mar 30 2021 | 285.92 | 6.70 | 2.4% | 279.37 | 288.1471 | 278.31 | 2,718,800 |
| Mar 29 2021 | 279.22 | -2.12 | -0.75% | 278.01 | 281.95 | 276.64 | 1,516,396 |
| Mar 26 2021 | 281.34 | 7.16 | 2.61% | 277.70 | 281.49 | 274.60 | 2,052,572 |
| Mar 25 2021 | 274.18 | 5.89 | 2.2% | 266.20 | 275.02 | 263.94 | 2,282,800 |
| Mar 24 2021 | 268.29 | 1.48 | 0.55% | 269.00 | 274.274 | 267.40 | 2,118,027 |
| Mar 23 2021 | 266.81 | -7.21 | -2.63% | 271.83 | 276.95 | 265.55 | 2,275,304 |
| Mar 22 2021 | 274.02 | -5.56 | -1.99% | 278.39 | 279.80 | 271.68 | 3,105,489 |
| Mar 19 2021 | 279.58 | 16.07 | 6.1% | 278.45 | 282.93 | 275.29 | 12,682,297 |
| Mar 18 2021 | 263.51 | -2.33 | -0.88% | 266.75 | 269.27 | 262.895 | 4,379,439 |
| Mar 17 2021 | 265.84 | 5.04 | 1.93% | 259.00 | 266.18 | 257.09 | 1,824,730 |
| Mar 16 2021 | 260.80 | -6.08 | -2.28% | 267.29 | 267.29 | 260.30 | 2,130,393 |
| Mar 15 2021 | 266.88 | -3.32 | -1.23% | 271.05 | 272.85 | 263.79 | 3,198,759 |
| Mar 12 2021 | 270.20 | 1.71 | 0.64% | 267.62 | 271.1895 | 265.2614 | 2,132,220 |
| Mar 11 2021 | 268.49 | 8.07 | 3.1% | 263.54 | 270.16 | 262.31 | 3,816,225 |
| Mar 10 2021 | 260.42 | 2.50 | 0.97% | 259.13 | 261.81 | 258.06 | 1,599,650 |
| Mar 09 2021 | 257.92 | 6.58 | 2.62% | 253.19 | 262.11 | 252.25 | 2,350,772 |
| Mar 08 2021 | 251.34 | -5.95 | -2.31% | 260.00 | 261.34 | 251.01 | 2,226,267 |
| Mar 05 2021 | 257.29 | 6.99 | 2.79% | 252.19 | 258.21 | 245.55 | 1,930,804 |
| Mar 04 2021 | 250.30 | -8.47 | -3.27% | 256.56 | 258.43 | 247.085 | 2,350,360 |
| Mar 03 2021 | 258.77 | -0.83 | -0.32% | 258.98 | 262.70 | 255.46 | 1,557,822 |
| Mar 02 2021 | 259.60 | -2.49 | -0.95% | 262.73 | 263.65 | 259.48 | 1,398,644 |
| Mar 01 2021 | 262.09 | 7.59 | 2.98% | 258.71 | 265.30 | 258.30 | 2,011,675 |
| Feb 26 2021 | 254.50 | 0.28 | 0.11% | 254.93 | 257.46 | 250.50 | 1,737,679 |
| Feb 25 2021 | 254.22 | -5.84 | -2.25% | 260.07 | 262.97 | 253.28 | 1,627,143 |
| Feb 24 2021 | 260.06 | 5.43 | 2.13% | 253.56 | 261.29 | 253.56 | 1,688,055 |
| Feb 23 2021 | 254.63 | -0.04 | -0.02% | 253.75 | 255.23 | 245.38 | 1,752,071 |
| Feb 22 2021 | 254.67 | 0.03 | 0.01% | 253.37 | 257.40 | 253.10 | 1,814,710 |
| Feb 19 2021 | 254.64 | -0.99 | -0.39% | 258.21 | 259.38 | 253.781 | 1,563,044 |
| Feb 18 2021 | 255.63 | -3.46 | -1.34% | 255.67 | 258.49 | 253.0001 | 1,678,843 |
| Feb 17 2021 | 259.09 | -2.74 | -1.05% | 259.87 | 260.48 | 255.41 | 1,454,789 |
| Feb 16 2021 | 261.83 | -1.17 | -0.44% | 263.93 | 265.46 | 261.11 | 1,745,344 |
| Feb 15 2021 | 263.00 | 0.00 | +0.00% | 255.09 | 263.13 | 254.01 | 0 |
| Feb 12 2021 | 263.00 | 8.64 | 3.4% | 255.09 | 263.13 | 254.01 | 2,671,179 |
| Feb 11 2021 | 254.36 | -3.10 | -1.2% | 258.00 | 258.08 | 251.56 | 1,739,186 |
| Feb 10 2021 | 257.46 | -1.67 | -0.64% | 261.84 | 261.84 | 256.25 | 1,960,551 |
| Feb 09 2021 | 259.13 | 1.68 | 0.65% | 257.38 | 260.50 | 254.00 | 1,756,020 |
| Feb 08 2021 | 257.45 | 2.44 | 0.96% | 256.76 | 259.38 | 255.57 | 2,134,227 |
| Feb 05 2021 | 255.01 | 6.89 | 2.78% | 251.00 | 255.40 | 249.00 | 2,812,194 |
| Feb 04 2021 | 248.12 | 6.83 | 2.83% | 241.38 | 248.18 | 240.87 | 2,893,236 |
| Feb 03 2021 | 241.29 | -1.21 | -0.5% | 242.60 | 243.60 | 239.35 | 2,157,153 |
| Feb 02 2021 | 242.50 | 3.26 | 1.36% | 246.59 | 246.59 | 240.83 | 2,857,448 |
| Feb 01 2021 | 239.24 | 3.90 | 1.66% | 237.38 | 239.75 | 235.32 | 2,721,800 |
| Jan 29 2021 | 235.34 | -7.45 | -3.07% | 242.96 | 243.38 | 234.79 | 3,230,834 |
| Jan 28 2021 | 242.79 | -0.04 | -0.02% | 246.01 | 246.29 | 242.62 | 2,175,279 |
| Jan 27 2021 | 242.83 | -6.84 | -2.74% | 245.61 | 246.40 | 240.61 | 2,689,159 |
| Jan 26 2021 | 249.67 | -3.81 | -1.5% | 254.23 | 254.84 | 249.34 | 1,832,291 |
| Jan 25 2021 | 253.48 | -0.60 | -0.24% | 252.77 | 254.78 | 248.29 | 2,008,133 |
| Jan 22 2021 | 254.08 | 0.14 | 0.06% | 252.18 | 255.44 | 250.0101 | 1,688,718 |
| Jan 21 2021 | 253.94 | 1.98 | 0.79% | 253.89 | 257.28 | 252.372 | 1,936,607 |
