Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
FedEx Corporation logo
FDX
FedEx Corporation
20:00:03
326.2 $
0.0000 (%0.00)
Previous Close: 325.93
Day Low₺324.47
Day High₺331.095
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FDX: FedEx Corporation Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.944
CLOSE 25.9952

Low

LOW 19.85

High

HIGH 32.37
DATEOPENHIGHLOWCLOSE
01/03/200027.5228.3326.6227.72
01/04/200027.628.0426.6226.95
01/05/200027.228.0826.8727.56
01/06/200027.630.7227.5630.68
01/07/200030.6830.8528.7330.85
01/10/200030.8130.8129.7130.19
01/11/200029.8330.2329.5429.63
01/12/200029.1429.5128.6529.38
01/13/200030.2731.0929.7130.35
01/14/200030.6431.1329.6730.23
01/18/200029.8730.112828.69
01/19/200028.5329.7928.4428.73
01/20/200027.8428.3327.1527.6
01/21/200027.4727.4726.6227.11
01/24/200027.0727.1126.1326.62
01/25/200026.5426.8326.1326.13
01/26/200026.1727.6826.0127.52
01/27/200026.8727.4726.0626.46
01/28/200026.0126.1324.8325.04
01/31/200024.9625.6924.7125.69
02/01/200025.3625.6124.6325.29
02/02/200025.3325.4124.6725.04
02/03/200025.2926.124.8325.65
02/04/200025.7326.125.2925.45
02/07/200025.4925.9325.1625.45
02/08/200025.4525.9325.4525.77
02/09/200025.3325.6525.0825.36
02/10/200025.2525.3324.4325.12
02/11/200025.1225.1223.9924.11
02/14/200023.7424.5523.3823.58
02/15/200023.723.7422.7623.34
02/16/200023.3824.3922.9723.66
02/17/200023.4224.2722.9723.13
02/18/200023.5824.3122.9723.9
02/22/200023.1724.0223.1723.38
02/23/200023.4223.522.8122.97
02/24/200022.8123.2222.0822.16
02/25/200022.5622.6821.5921.79
02/28/200021.6322.8521.5522.56
02/29/200022.423.0122.222.68
03/01/200022.9723.1722.222.36
03/02/200022.2422.2421.6822
03/03/200022.1623.1721.9222.56
03/06/200022.1222.4420.9421.27
03/07/200021.121.5119.8520.17
03/08/200021.122.2420.6521.47
03/09/200021.6322.2421.0221.68
03/10/200021.682221.2221.79
03/13/200021.4321.8821.2221.31
03/14/200021.4321.6820.7820.81
03/15/200020.8122.5220.8121.95
03/16/200022.4823.3422.223.05
03/17/200022.9323.3822.222.2
03/20/200023.1323.5422.8123.01
03/21/200022.7624.3122.7623.79
03/22/200024.112523.8224.19
03/23/200024.9226.1324.3525.81
03/24/200026.0626.4925.4925.73
03/27/200025.7325.812525.12
03/28/200024.8325.8524.7124.92
03/29/200025.3325.6124.3924.71
03/30/200024.5525.4524.5125.08
03/31/200025.6525.6525.0425.2
04/03/200025.3325.7325.1225.45
04/04/200025.4525.9323.7425
04/05/200024.5525.7724.5525.57
04/06/200025.6525.8524.8325.29
04/07/200025.1625.7724.3124.79
04/10/200025.2926.9125.1626.29
04/11/200026.5827.0326.2926.7
04/12/200027.0327.5626.7426.99
04/13/200026.6226.7425.926.13
04/14/200025.4925.5324.1124.19
04/17/200024.3524.6723.5423.54
04/18/200023.6324.5123.5824.35
04/19/200024.672524.3124.79
04/20/200024.7125.4124.3524.71
04/24/200024.8324.8823.9524.19
04/25/200024.3125.6524.0625.49
04/26/200025.4125.6524.9224.92
04/27/200025.0825.0823.9924.59
04/28/200024.6724.7924.3524.47
05/01/200024.3124.4323.9524.11
05/02/200024.4324.4723.7423.99
05/03/200023.523.8223.2223.38
05/04/200023.1324.5123.0924.06
05/05/200023.925.6923.925.69
05/08/200025.9726.7825.6526.06
05/09/200026.0626.4925.5725.85
05/10/200025.6525.8124.5525
05/11/200025.4926.012525.65
05/12/200026.1326.2625.0425.25
05/15/200024.1124.4723.523.66
05/16/200024.3524.4723.5823.7
05/17/200023.5423.923.1723.42
05/18/200023.4624.0623.1323.9
05/19/200023.323.5823.2623.54
05/22/200023.323.7423.0523.54
05/23/200023.6323.723.2223.38
05/24/200023.4223.8223.323.46
05/25/200023.4223.522.8122.85
05/26/200022.7622.8821.5921.95
05/30/200022.423.2222.423.05
05/31/200023.0123.3422.8523.05
06/01/200023.0523.8622.8823.17
06/02/200023.5424.0223.1723.82
06/05/200023.3824.5123.3824.31
06/06/200024.1924.1923.723.95
06/07/200023.7924.1123.4623.9
06/08/200023.723.723.4623.46
06/09/200023.5823.923.4623.58
06/12/200023.9924.2223.323.42
06/13/200023.3423.6623.2623.58
06/14/200023.724.1923.6624.15
06/15/200024.1924.2223.4223.66
06/16/200023.723.7923.1323.22
06/19/200023.0923.2222.9323.01
06/20/200022.7223.0122.6522.81
06/21/200023.0923.1722.2422.36
06/22/200022.5222.5222.0822.28
06/23/200022.2822.622.0422.04
06/26/200022.2822.421.6822.12
06/27/200022.4824.3122.4823.9
06/28/200024.4325.2924.1924.76
06/29/200024.7625.8524.6725.29
06/30/200025.1226.124.6724.67
07/03/200025.1626.125.0825.85
07/05/200026.2227.0326.1326.54
07/06/200026.1326.2625.6125.93
07/07/200025.6925.8125.3325.53
07/10/200025.6926.2225.5326.13
07/11/200026.1326.2925.7325.97
07/12/200026.4926.6625.6126.66
07/13/200026.6227.226.5427.15
07/14/200027.628.227.4427.56
07/17/200027.2727.2726.4626.58
07/18/200026.4226.8326.3326.58
07/19/200026.8326.9525.2925.97
07/20/200025.9326.2625.4925.81
07/21/200025.8126.2225.8126.01
07/24/200025.8526.2625.3625.77
07/25/200025.6525.925.4125.69
07/26/200025.4525.4925.1225.25
07/27/20002525.4924.9625.25
07/28/200024.8825.4924.6325.41
07/31/200025.3325.9725.0425.73
08/01/200025.926.125.4925.9
08/02/200025.8126.2625.7326.22
08/03/200026.2226.2225.5325.69
08/04/200025.5325.7725.2925.53
08/07/200025.225.6525.1225.57
08/08/200025.5725.812525.49
08/09/200025.3325.6124.9224.96
08/10/200025.1626.5825.1226.49
08/11/200026.2227.1126.2226.99
08/14/200026.8326.9126.4226.7
08/15/200026.5426.7426.126.66
08/16/200026.3826.5426.2226.46
08/17/200026.726.726.0126.26
08/18/200025.9726.1725.8525.97
08/21/200025.8126.125.7325.9
08/22/200025.6926.5425.6926.42
08/23/200026.2226.3825.4925.61
08/24/200025.7326.0625.5325.85
08/25/200025.4926.8325.4926.78
08/28/200026.6627.1426.426.47
08/29/200026.4726.8226.1326.33
08/30/200026.1326.2625.6225.73
08/31/200025.4226.4925.4226.2
09/01/200026.226.5325.5825.68
09/05/200025.5526.1625.4925.62
09/06/200025.5226.1625.5226.15
09/07/200027.1127.2425.6825.91
09/08/200025.3625.8325.2825.5
09/11/200025.3625.724.9824.98
09/12/200024.726.2124.725.52
09/13/200025.3326.5925.3326.44
09/14/200026.126.2925.9726.21
09/15/200026.2926.3625.4625.46
09/18/200025.8125.9724.8825.07
09/19/200025.5225.7524.7425.53
09/20/200025.1625.532525.36
09/21/200025.5526.1625.5226.14
09/22/200026.0426.4425.8726.33
09/25/200026.6226.9126.3726.47
09/26/200026.4627.626.4627.44
09/27/200027.627.9227.2727.9
09/28/200027.8629.2427.3329.21
09/29/200029.0629.0628.528.79
10/02/200028.8328.8928.0828.21
10/03/200028.0529.0628.0528.61
10/04/200028.7729.2228.729.22
10/05/200029.1229.2428.6128.67
10/06/200028.4928.7327.6127.76
10/09/200027.727.7427.0427.14
10/10/200026.8828.526.8228.15
10/11/200027.9928.0827.4827.67
10/12/200027.5127.5726.2626.26
10/13/200025.6226.4125.6226.39
10/16/200026.0426.7325.8426.69
10/17/200026.727.1725.9726.12
10/18/200025.8125.8725.2525.57
10/19/200025.6527.7925.6527.47
10/20/200026.9527.7826.8227.7
10/23/200027.5427.5426.7226.87
10/24/200027.0327.6226.9127.61
10/25/200027.6127.6126.8527.17
10/26/200027.227.4826.7427.47
10/27/200027.3328.0526.927.96
10/30/200027.830.5827.7930.51
10/31/200029.5430.5228.5930.43
11/01/200030.0630.1229.3729.87
11/02/200030.2930.5429.5730.52
11/03/200029.5430.3929.1230.35
11/06/200030.0730.5829.8830.32
11/07/200030.0630.3129.6529.89
11/08/200029.4130.1929.3530.07
11/09/200029.7430.2329.4830
11/10/200029.6429.8729.329.33
11/13/200028.5729.4628.529.4
11/14/200029.5429.7429.0729.71
11/15/200029.3830.8529.3530.85
11/16/200030.3931.0130.1331.01
11/17/200031.0131.0130.3130.51
11/20/200030.5130.5229.8730.19
11/21/200030.3532.0830.332.08
11/22/200032.0132.331.3532.3
11/24/200032.2832.3731.8532.37
11/27/200032.0832.2131.7531.88
11/28/200031.4931.8131.2731.79
11/29/200031.6332.1531.4731.73
11/30/200031.4931.7630.9131.11
12/01/200030.9831.4330.6630.83
12/04/200030.4530.4629.9130.13
12/05/200029.8931.1729.8730.94
12/06/200031.0431.1730.5430.7
12/07/200030.1930.9830.1930.48
12/08/200031.131.130.430.51
12/11/200030.6131.130.4530.86
12/12/200030.9431.330.2730.6
12/13/200030.4430.8129.9730.05
12/14/200028.5728.5726.7827.25
12/15/200026.3726.6224.8325.46
12/18/200025.3325.5824.2224.36
12/19/200024.5425.3824.3424.51
12/20/200024.6124.6923.7624.19
12/21/200024.1924.6423.624.44
12/22/200024.1325.1223.9625.02
12/26/200024.512524.2924.77
12/27/20002525.4624.5125.19
12/28/200024.8325.4424.6725.21
12/29/200025.226.1325.225.95