FDX

FedEx Historical Data - FDX

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
FedEx Corp FDX NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-1.27 -0.47% 265.755 01:09:17
Close Price Low Price High Price Open Price Previous Close
262.185 265.99 264.60 267.02
more quote information »

FDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week278.29283.87258.00270.852,682,548-12.54-4.5%
1 Month250.99293.30250.00273.122,685,93114.775.88%
3 Months172.47293.30170.00237.983,621,85393.2954.09%
6 Months128.02293.30103.4001193.893,118,312137.74107.59%
1 Year157.75293.3088.69167.623,067,612108.0168.47%
3 Years230.07293.3088.69184.642,291,53035.6915.51%
5 Years156.63293.3088.69181.871,962,526109.1369.67%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Oct 2020 267.02 7.03 2.7% 260.60 269.74 260.06 2,676,319
29 Oct 2020 259.99 -14.42 -5.25% 265.24 266.92 258.00 4,030,719
28 Oct 2020 274.41 -3.21 -1.16% 279.94 280.35 274.39 1,898,854
27 Oct 2020 277.62 -5.94 -2.09% 280.44 280.50 273.40 2,317,540
24 Oct 2020 283.56 7.61 2.76% 278.29 283.87 275.95 2,489,308
23 Oct 2020 275.95 -6.33 -2.24% 283.58 285.64 274.02 2,976,275
22 Oct 2020 282.28 -5.12 -1.78% 288.83 293.30 282.2603 3,201,932
21 Oct 2020 287.40 5.43 1.93% 284.00 292.69 283.11 3,924,425
20 Oct 2020 281.97 -1.90 -0.67% 284.81 291.22 279.56 3,448,883
17 Oct 2020 283.87 1.76 0.62% 284.45 287.1599 282.0009 2,989,373
16 Oct 2020 282.11 5.87 2.12% 273.09 282.14 271.7487 2,253,597
15 Oct 2020 276.24 3.50 1.28% 274.75 278.96 273.77 2,078,653
14 Oct 2020 272.74 -0.76 -0.28% 272.32 275.24 271.78 1,654,104
13 Oct 2020 273.50 1.95 0.72% 272.26 274.21 271.32 2,062,217
10 Oct 2020 271.55 0.49 0.18% 274.40 275.00 269.54 2,167,949
09 Oct 2020 271.06 2.80 1.04% 270.00 272.525 266.3501 1,989,906
08 Oct 2020 268.26 8.99 3.47% 262.60 270.66 262.60 2,982,518
07 Oct 2020 259.27 0.06 0.02% 260.12 264.98 258.18 3,140,561
06 Oct 2020 259.21 4.01 1.57% 258.80 260.96 257.73 2,425,971
03 Oct 2020 255.20 1.12 0.44% 250.99 258.55 250.00 3,009,525
02 Oct 2020 254.08 2.56 1.02% 253.46 257.79 252.88 2,859,229
01 Oct 2020 251.52 -1.98 -0.78% 254.13 257.5061 249.50 2,498,243
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.

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

P: V: D:20201030 14:24:23