Fedex Corp (FDXB34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.61 | -1.25953120587 | 1239.35 | 1239.35 | 1223.74 | 5 | 1237.5 | DR |
| 4 | -179.03 | -12.7626054164 | 1402.77 | 1417.66 | 1191.6 | 17 | 1249.6031016 | DR |
| 12 | -351.2 | -22.2992621941 | 1574.94 | 1574.94 | 1191.6 | 11 | 1275.32559242 | DR |
| 26 | -315.98 | -20.5219130751 | 1539.72 | 1824 | 1191.6 | 23 | 1540.48979303 | DR |
| 52 | -156.26 | -11.3231884058 | 1380 | 1824 | 1191.6 | 117 | 1529.50180737 | DR |
| 156 | 251.8 | 25.9069489886 | 971.94 | 1824 | 765.75 | 246 | 1203.53249036 | DR |
| 260 | 579.73 | 90.0187885281 | 644.01 | 1824 | 1 | 202 | 1231.3123017 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 1223.74 | 0 | 0.00 | 1223.74 | 1223.74 | 1223.74 | 0 |
| 1744839000 | 1223.74 | 0 | 0.00 | 1223.74 | 1223.74 | 1223.74 | 0 |
| 1744752600 | 1223.74 | -15.48 | -1.25 | 1223.74 | 1223.74 | 1223.74 | 1 |
| 1744666200 | 1239.22 | -23.37 | -1.85 | 1239.35 | 1239.35 | 1239.22 | 8 |
| 1744407000 | 1262.59 | 0 | 0.00 | 1262.59 | 1262.59 | 1262.59 | 0 |
| 1744320600 | 1262.59 | 0 | 0.00 | 1262.59 | 1262.59 | 1262.59 | 0 |
| 1744234200 | 1262.59 | 70.75 | 5.94 | 1191.6 | 1262.59 | 1191.6 | 10 |
| 1744147800 | 1191.84 | -19.41 | -1.60 | 1235 | 1235 | 1191.84 | 10 |
| 1744061400 | 1211.25 | -18.64 | -1.52 | 1203.25 | 1211.25 | 1203.25 | 102 |
| 1743802200 | 1229.89 | 10.9 | 0.89 | 1229.89 | 1229.89 | 1229.89 | 2 |
| 1743715800 | 1218.99 | -170.61 | -12.28 | 1255 | 1255 | 1218.99 | 9 |
| 1743629400 | 1389.6 | 0 | 0.00 | 1389.6 | 1389.6 | 1389.6 | 0 |
| 1743543000 | 1389.6 | 0 | 0.00 | 1389.6 | 1389.6 | 1389.6 | 0 |
| 1743456600 | 1389.6 | -2.8 | -0.20 | 1389.6 | 1389.6 | 1389.6 | 1 |
| 1743197340 | 1392.4 | 0 | 0.00 | 1392.4 | 1392.4 | 1392.4 | 0 |
| 1743110940 | 1392.4 | 0 | 0.00 | 1392.4 | 1392.4 | 1392.4 | 0 |
| 1743024540 | 1392.4 | 0 | 0.00 | 1392.4 | 1392.4 | 1392.4 | 0 |
| 1742938140 | 1392.4 | 0 | 0.00 | 1392.4 | 1392.4 | 1392.4 | 0 |
| 1742851740 | 1392.4 | 72.67 | 5.51 | 1392.4 | 1392.4 | 1392.4 | 1 |
| 1742592600 | 1319.73 | -74.27 | -5.33 | 1293.99 | 1319.73 | 1251.3699 | 23 |
| 1742506200 | 1394 | 12.35 | 0.89 | 1402.77 | 1417.66 | 1392.92 | 20 |
| 1742419800 | 1381.65 | 0 | 0.00 | 1381.65 | 1381.65 | 1381.65 | 0 |
| 1742333400 | 1381.65 | 0 | 0.00 | 1381.65 | 1381.65 | 1381.65 | 0 |
| 1742247000 | 1381.65 | 0 | 0.00 | 1381.65 | 1381.65 | 1381.65 | 0 |
| 1741987800 | 1381.65 | -41.15 | -2.89 | 1381.69 | 1381.69 | 1381.65 | 2 |
| 1741901400 | 1422.8 | 0 | 0.00 | 1422.8 | 1422.8 | 1422.8 | 0 |
| 1741815000 | 1422.8 | 0 | 0.00 | 1422.8 | 1422.8 | 1422.8 | 0 |
| 1741728600 | 1422.8 | -8.3 | -0.58 | 1425.85 | 1425.85 | 1422.8 | 2 |
| 1741642140 | 1431.1 | 0 | 0.00 | 1431.1 | 1431.1 | 1431.1 | 0 |
| 1741382940 | 1431.1 | 0 | 0.00 | 1431.1 | 1431.1 | 1431.1 | 0 |
| 1741296540 | 1431.1 | -76.34 | -5.06 | 1431.1 | 1431.1 | 1431.1 | 2 |
| 1741210140 | 1507.44 | 0 | 0.00 | 1507.44 | 1507.44 | 1507.44 | 0 |
| 1740778140 | 1507.44 | 0 | 0.00 | 1507.44 | 1507.44 | 1507.44 | 0 |
| 1740691740 | 1507.44 | 70.75 | 4.92 | 1450.06 | 1507.44 | 1450.06 | 10 |
| 1740605400 | 1436.69 | 0 | 0.00 | 1436.69 | 1436.69 | 1436.69 | 0 |
| 1740519000 | 1436.69 | 0 | 0.00 | 1436.69 | 1436.69 | 1436.69 | 0 |
| 1740432600 | 1436.69 | 0 | 0.00 | 1436.69 | 1436.69 | 1436.69 | 0 |
| 1740173400 | 1436.69 | -80.21 | -5.29 | 1436.69 | 1436.69 | 1436.69 | 4 |
| 1740086940 | 1516.9 | 0 | 0.00 | 1516.9 | 1516.9 | 1516.9 | 0 |
| 1740000540 | 1516.9 | 0 | 0.00 | 1516.9 | 1516.9 | 1516.9 | 0 |
| 1739914140 | 1516.9 | 0 | 0.00 | 1516.9 | 1516.9 | 1516.9 | 0 |
| 1739827740 | 1516.9 | 0 | 0.00 | 1516.9 | 1516.9 | 1516.9 | 0 |
| 1739568540 | 1516.9 | 0 | 0.00 | 1516.9 | 1516.9 | 1516.9 | 0 |
| 1739482140 | 1516.9 | -0.02 | -0.00 | 1516.9 | 1516.9 | 1516.9 | 2 |
| 1739395740 | 1516.92 | -58.02 | -3.68 | 1516.92 | 1516.92 | 1516.92 | 1 |
| 1739309340 | 1574.94 | 0 | 0.00 | 1574.94 | 1574.94 | 1574.94 | 0 |
| 1739222940 | 1574.94 | 0 | 0.00 | 1574.94 | 1574.94 | 1574.94 | 0 |
| 1738963740 | 1574.94 | 0 | 0.00 | 1574.94 | 1574.94 | 1574.94 | 0 |
| 1738877340 | 1574.94 | 0 | 0.00 | 1574.94 | 1574.94 | 1574.94 | 0 |
| 1738790940 | 1574.94 | 0 | 0.00 | 1574.94 | 1574.94 | 1574.94 | 0 |
| 1738704540 | 1574.94 | 0 | 0.00 | 1574.94 | 1574.94 | 1574.94 | 0 |
| 1738618140 | 1574.94 | 0 | 0.00 | 1574.94 | 1574.94 | 1574.94 | 0 |
| 1738358940 | 1574.94 | 0 | 0.00 | 1574.94 | 1574.94 | 1574.94 | 0 |
| 1738272540 | 1574.94 | -83.74 | -5.05 | 1574.94 | 1574.94 | 1574.94 | 1 |
| 1738155600 | 1658.68 | 0 | 0.00 | 1658.68 | 1658.68 | 1658.68 | 0 |
| 1738069200 | 1658.68 | 0 | 0.00 | 1658.68 | 1658.68 | 1658.68 | 0 |
| 1737982800 | 1658.68 | 0 | 0.00 | 1658.68 | 1658.68 | 1658.68 | 0 |
| 1737723600 | 1658.68 | 0 | 0.00 | 1658.68 | 1658.68 | 1658.68 | 0 |
| 1737637200 | 1658.68 | 0 | 0.00 | 1658.68 | 1658.68 | 1658.68 | 0 |
| 1737550800 | 1658.68 | 0 | 0.00 | 1658.68 | 1658.68 | 1658.68 | 0 |
| 1737464400 | 1658.68 | 0 | 0.00 | 1658.68 | 1658.68 | 1658.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
