FDX

FedEx Historical Data - FDX

Buy
Sell
Stock Name Stock Symbol Market Stock Type
FedEx Corp FDX NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-3.32 -1.88% 173.28 04:41:50
Open Price Low Price High Price Close Price Previous Close
176.36 171.09 176.57 176.60
more quote information »

FDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week174.74183.55171.09180.492,371,973-1.46-0.84%
1 Month160.00183.55157.33173.542,397,71613.288.3%
3 Months208.89210.27141.9193160.204,168,765-35.61-17.05%
6 Months221.00248.7599141.9193184.783,114,367-47.72-21.59%
1 Year243.00266.7935141.9193203.032,763,966-69.72-28.69%
3 Years154.88319.9088.69212.072,815,48118.4011.88%
5 Years234.65319.9088.69206.882,468,736-61.37-26.15%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Dec 2022 176.60 -4.81 -2.65% 179.55 179.92 176.31 1,560,659
03 Dec 2022 181.41 0.96 0.53% 178.42 182.46 177.081 2,060,002
02 Dec 2022 180.45 -1.77 -0.97% 182.00 183.55 179.87 1,562,169
01 Dec 2022 182.22 4.40 2.47% 177.02 183.06 176.75 5,014,067
30 Nov 2022 177.82 4.61 2.66% 174.74 178.45 174.32 1,662,966
29 Nov 2022 173.21 -3.49 -1.98% 175.75 176.24 171.89 2,656,956
26 Nov 2022 176.70 0.34 0.19% 177.25 177.77 176.01 445,291
24 Nov 2022 176.36 0.69 0.39% 175.81 176.89 175.27 1,758,127
23 Nov 2022 175.67 2.03 1.17% 174.91 176.8599 174.55 1,456,139
22 Nov 2022 173.64 -1.08 -0.62% 173.93 175.16 172.87 1,399,322
19 Nov 2022 174.72 3.18 1.85% 174.00 175.14 172.105 1,845,473
18 Nov 2022 171.54 0.77 0.45% 169.24 171.64 167.20 1,640,583
17 Nov 2022 170.77 -5.49 -3.11% 174.50 175.62 169.56 2,388,223
16 Nov 2022 176.26 1.50 0.86% 177.59 179.51 173.65 4,899,719
15 Nov 2022 174.76 -0.85 -0.48% 174.52 178.89 174.52 2,998,941
12 Nov 2022 175.61 9.61 5.79% 166.89 176.8986 166.24 4,436,277
11 Nov 2022 166.00 7.96 5.04% 162.70 167.54 162.70 3,782,689
10 Nov 2022 158.04 -1.50 -0.94% 158.00 161.13 157.62 2,257,232
09 Nov 2022 159.54 0.30 0.19% 160.00 163.29 157.33 3,399,861
08 Nov 2022 159.24 2.58 1.65% 157.87 159.68 157.04 1,711,857
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.

Log in to ADVFN
Register Now

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

P: V: D:20221206 17:56:50