FDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 183.30 | 11.06 | 6.42% | 172.47 | 183.88 | 170.00 | 6,308,896 |
| Aug 06 2020 | 172.24 | 0.80 | 0.47% | 172.00 | 173.48 | 171.00 | 1,364,665 |
| Aug 05 2020 | 171.44 | 0.78 | 0.46% | 171.70 | 172.4233 | 170.2442 | 1,309,716 |
| Aug 04 2020 | 170.66 | 1.44 | 0.85% | 169.22 | 171.48 | 169.04 | 1,263,516 |
| Aug 03 2020 | 169.22 | 0.82 | 0.49% | 169.55 | 170.585 | 168.40 | 1,503,377 |
| Jul 31 2020 | 168.40 | -4.60 | -2.66% | 172.00 | 173.50 | 167.99 | 2,487,818 |
| Jul 30 2020 | 173.00 | 3.45 | 2.03% | 174.15 | 177.19 | 169.8601 | 5,404,753 |
| Jul 29 2020 | 169.55 | 2.62 | 1.57% | 167.10 | 171.37 | 166.93 | 4,622,176 |
| Jul 28 2020 | 166.93 | -3.71 | -2.17% | 169.42 | 170.66 | 166.711 | 2,367,119 |
| Jul 27 2020 | 170.64 | 5.39 | 3.26% | 165.00 | 170.72 | 163.86 | 2,904,605 |
| Jul 24 2020 | 165.25 | -1.00 | -0.6% | 164.52 | 166.88 | 164.0001 | 1,541,793 |
| Jul 23 2020 | 166.25 | 1.11 | 0.67% | 165.41 | 167.39 | 164.65 | 1,386,606 |
| Jul 22 2020 | 165.14 | -0.36 | -0.22% | 164.64 | 165.94 | 163.44 | 1,185,986 |
| Jul 21 2020 | 165.50 | 1.37 | 0.83% | 165.10 | 167.56 | 164.13 | 1,704,506 |
| Jul 20 2020 | 164.13 | -1.85 | -1.11% | 164.89 | 165.55 | 162.81 | 1,593,262 |
| Jul 17 2020 | 165.98 | -0.08 | -0.05% | 167.28 | 168.12 | 164.91 | 2,044,977 |
| Jul 16 2020 | 166.06 | 4.41 | 2.73% | 161.77 | 167.10 | 160.00 | 4,098,702 |
| Jul 15 2020 | 161.65 | 3.15 | 1.99% | 160.90 | 162.53 | 159.04 | 3,332,380 |
| Jul 14 2020 | 158.50 | 2.04 | 1.3% | 156.23 | 158.92 | 155.53 | 1,637,521 |
| Jul 13 2020 | 156.46 | -2.13 | -1.34% | 160.00 | 160.22 | 155.66 | 1,735,930 |
| Jul 10 2020 | 158.5901 | 2.85 | 1.83% | 156.20 | 159.01 | 154.03 | 1,728,398 |
| Jul 09 2020 | 155.74 | -3.22 | -2.03% | 158.00 | 159.05 | 155.32 | 2,190,723 |
| Jul 08 2020 | 158.96 | 0.42 | 0.26% | 158.12 | 159.38 | 156.27 | 2,110,626 |
| Jul 07 2020 | 158.54 | 2.27 | 1.45% | 154.27 | 159.95 | 154.13 | 2,572,372 |
| Jul 06 2020 | 156.27 | 0.77 | 0.5% | 157.89 | 158.98 | 153.6625 | 3,010,032 |
| Jul 03 2020 | 155.50 | 0.00 | +0.00% | 158.50 | 159.7225 | 155.26 | 0 |
| Jul 02 2020 | 155.50 | -1.15 | -0.73% | 158.50 | 159.7225 | 155.26 | 4,043,868 |
| Jul 01 2020 | 156.65 | 4.10 | 2.69% | 158.98 | 163.65 | 152.90 | 17,934,101 |
| Jun 30 2020 | 152.55 | 17.65 | 13.08% | 136.22 | 153.50 | 134.61 | 5,873,331 |
| Jun 29 2020 | 134.90 | 4.60 | 3.53% | 131.30 | 135.00 | 130.12 | 2,310,836 |
| Jun 26 2020 | 130.30 | -5.95 | -4.37% | 135.20 | 135.45 | 129.28 | 3,263,252 |
| Jun 25 2020 | 136.25 | 1.16 | 0.86% | 133.72 | 136.28 | 132.225 | 2,308,102 |
| Jun 24 2020 | 135.09 | -3.12 | -2.26% | 137.70 | 138.02 | 134.13 | 2,355,131 |
| Jun 23 2020 | 138.21 | 0.83 | 0.6% | 138.17 | 139.88 | 137.38 | 1,384,366 |
| Jun 22 2020 | 137.38 | 0.58 | 0.42% | 136.55 | 137.745 | 135.20 | 1,447,760 |
| Jun 19 2020 | 136.80 | -1.80 | -1.3% | 140.94 | 141.00 | 135.615 | 2,828,345 |
| Jun 18 2020 | 138.60 | 2.94 | 2.17% | 134.92 | 139.34 | 134.50 | 2,414,365 |
| Jun 17 2020 | 135.66 | -0.15 | -0.11% | 136.96 | 138.00 | 134.8718 | 1,209,612 |
| Jun 16 2020 | 135.81 | 2.13 | 1.59% | 138.15 | 139.3708 | 133.00 | 1,643,034 |
| Jun 15 2020 | 133.68 | 0.48 | 0.36% | 128.26 | 134.63 | 127.29 | 1,828,806 |
| Jun 12 2020 | 133.20 | 3.51 | 2.71% | 134.59 | 135.00 | 129.14 | 2,235,461 |
| Jun 11 2020 | 129.69 | -10.33 | -7.38% | 134.10 | 137.44 | 127.81 | 4,388,120 |
| Jun 10 2020 | 140.02 | -4.67 | -3.23% | 144.00 | 145.00 | 140.01 | 2,073,285 |
| Jun 09 2020 | 144.69 | -4.81 | -3.22% | 145.88 | 147.89 | 142.0957 | 2,251,355 |
| Jun 08 2020 | 149.50 | 7.29 | 5.13% | 144.94 | 149.99 | 144.00 | 2,700,813 |
| Jun 05 2020 | 142.21 | 2.96 | 2.13% | 143.00 | 145.77 | 140.10 | 3,583,004 |
| Jun 04 2020 | 139.25 | 1.20 | 0.87% | 137.30 | 139.60 | 135.65 | 1,985,492 |
| Jun 03 2020 | 138.05 | 3.51 | 2.61% | 137.00 | 139.88 | 135.38 | 2,729,136 |
| Jun 02 2020 | 134.54 | 4.99 | 3.85% | 130.83 | 134.5938 | 130.24 | 2,520,343 |
| Jun 01 2020 | 129.55 | -1.45 | -1.11% | 130.15 | 131.00 | 127.46 | 1,987,932 |
| May 29 2020 | 131.00 | -0.33 | -0.25% | 130.19 | 131.00 | 126.44 | 3,409,271 |
| May 28 2020 | 131.33 | 0.51 | 0.39% | 131.00 | 133.91 | 129.30 | 3,235,180 |
| May 27 2020 | 130.82 | 5.82 | 4.66% | 128.00 | 130.82 | 125.50 | 3,171,979 |
| May 26 2020 | 125.00 | 7.75 | 6.61% | 122.99 | 126.74 | 118.99 | 3,821,508 |
| May 25 2020 | 117.25 | 0.00 | +0.00% | 115.75 | 117.5563 | 114.92 | 0 |
| May 22 2020 | 117.25 | 1.48 | 1.28% | 115.75 | 117.5563 | 114.92 | 2,214,305 |
| May 21 2020 | 115.77 | -1.24 | -1.06% | 117.06 | 118.43 | 115.50 | 1,733,143 |
| May 20 2020 | 117.01 | 2.22 | 1.93% | 116.80 | 119.48 | 115.60 | 2,602,214 |
| May 19 2020 | 114.79 | -4.66 | -3.9% | 119.00 | 119.69 | 114.56 | 2,478,828 |
| May 18 2020 | 119.45 | 11.90 | 11.06% | 113.49 | 120.00 | 109.00 | 3,597,068 |
| May 15 2020 | 107.55 | -1.56 | -1.43% | 107.54 | 108.9596 | 106.25 | 2,947,447 |
| May 14 2020 | 109.11 | 0.60 | 0.55% | 107.25 | 109.34 | 103.4001 | 3,250,908 |
| May 13 2020 | 108.51 | -4.23 | -3.75% | 113.08 | 114.00 | 108.25 | 2,904,029 |
| May 12 2020 | 112.74 | -4.88 | -4.15% | 118.00 | 118.75 | 112.50 | 1,971,844 |
