FDX

FedEx Historical Data

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


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.