FDX

FedEx Historical Data

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


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.