Fedex Corp Historical Data - 1FDX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Fedex Corp (1FDX)
Fedex Corp (1FDX) Historical

Fedex Corp (1FDX)

280.75

0.00

(0.00%)

Closed 01 July 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	42.95	18.0613961312	237.8	280.75	237.8	64	268.05039216	DE
4	54.75	24.2256637168	226	280.75	226	35	264.87643885	DE
12	27	10.6403940887	253.75	280.75	226	48	247.99849188	DE
26	51.25	22.3311546841	229.5	280.75	218.5	35	247.00113333	DE
52	50.25	21.8004338395	230.5	280.75	218.5	37	243.75307176	DE
156	50.25	21.8004338395	230.5	280.75	218.5	37	243.75307176	DE
260	50.25	21.8004338395	230.5	280.75	218.5	37	243.75307176	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719590100	280.75	9.8	3.62	278.2	280.75	278.2	23
1719503700	270.95	-4.15	-1.51	275.1	275.1	270.95	78
1719417300	275.1	37.3	15.69	270.75	275.1	269.3	111
1719330900	237.8	8.3	3.62	237.8	237.8	237.8	43
1719244500	229.5	0	0.00	229.5	229.5	229.5	0
1718985300	229.5	0	0.00	229.5	229.5	229.5	0
1718898900	229.5	0	0.00	229.5	229.5	229.5	0
1718812500	229.5	0	0.00	229.5	229.5	229.5	0
1718726100	229.5	0	0.00	229.5	229.5	229.5	0
1718639700	229.5	0	0.00	229.5	229.5	229.5	0
1718380500	229.5	-1	-0.43	229.5	229.5	229.5	13
1718294100	230.5	-4.2	-1.79	230.5	230.5	230.5	1
1718207700	234.7	8.7	3.85	234.7	234.7	234.7	4
1718121300	226	0	0.00	226	226	226	0
1718034900	226	0	0.00	226	226	226	0
1717775700	226	0	0.00	226	226	226	0
1717689300	226	0	0.00	226	226	226	0
1717602900	226	-2.75	-1.20	226	226	226	5
1717516500	228.75	0	0.00	228.75	228.75	228.75	0
1717430100	228.75	0	0.00	228.75	228.75	228.75	0
1717170900	228.75	0	0.00	228.75	228.75	228.75	0
1717084500	228.75	0.75	0.33	228.75	228.75	228.75	6
1716998100	228	0	0.00	228	228	228	0
1716911700	228	-11.9	-4.96	227.7	228	227.7	254
1716825300	239.9	0	0.00	239.9	239.9	239.9	0
1716566100	239.9	0	0.00	239.9	239.9	239.9	0
1716479700	239.9	0	0.00	239.9	239.9	239.9	0
1716393300	239.9	0	0.00	239.9	239.9	239.9	0
1716306900	239.9	0	0.00	239.9	239.9	239.9	0
1716220500	239.9	0	0.00	239.9	239.9	239.9	0
1715961300	239.9	0	0.00	239.9	239.9	239.9	0
1715874900	239.9	0	0.00	239.9	239.9	239.9	0
1715788500	239.9	-6.15	-2.50	239.9	239.9	239.9	4
1715702100	246.05	0	0.00	246.05	246.05	246.05	0
1715615700	246.05	0	0.00	246.05	246.05	246.05	0
1715356500	246.05	0	0.00	246.05	246.05	246.05	0
1715270100	246.05	0	0.00	246.05	246.05	246.05	0
1715183700	246.05	0	0.00	246.05	246.05	246.05	0
1715097300	246.05	0	0.00	246.05	246.05	246.05	0
1715010900	246.05	0	0.00	246.05	246.05	246.05	0
1714751700	246.05	0	0.00	246.05	246.05	246.05	0
1714665300	246.05	-1.4	-0.57	246.05	246.05	246.05	1
1714492500	247.45	0	0.00	247.45	247.45	247.45	0
1714406100	247.45	0	0.00	247.45	247.45	247.45	0
1714146900	247.45	0.35	0.14	247.45	247.45	247.45	41
1714060500	247.1	-6.4	-2.52	249.5	249.5	247.1	43
1713974100	253.5	0	0.00	253.5	253.5	253.5	0
1713887700	253.5	7.15	2.90	253.5	253.5	253.5	39
1713801300	246.35	0	0.00	246.35	246.35	246.35	0
1713542100	246.35	-3.8	-1.52	246.55	246.55	246.35	80
1713455700	250.15	0	0.00	250.15	250.15	250.15	0
1713369300	250.15	0	0.00	250.15	250.15	250.15	0
1713282900	250.15	-3.55	-1.40	251.3	251.3	250.15	41
1713196500	253.7	0	0.00	253.7	253.7	253.7	0
1712937300	253.7	0	0.00	253.7	253.7	253.7	0
1712850900	253.7	0	0.00	253.7	253.7	253.7	0
1712764500	253.7	3.7	1.48	253.75	253.75	253.7	75
1712678100	250	0	0.00	250	250	250	0
1712591700	250	0	0.00	250	250	250	0
1712332500	250	-18	-6.72	253.7	253.7	250	104
1712249700	268	0	0.00	268	268	268	0
1712163300	268	0	0.00	268	268	268	0
1712076900	268	0	0.00	268	268	268	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions