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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 192.3004
CLOSE 192.0259

Low

LOW 121.55

High

HIGH 221.17
DATEOPENHIGHLOWCLOSE
01/02/2018201.98207.43201.31207.43
01/03/2018207.16210.63206.15210.03
01/04/2018211.21214.38210.98213.3
01/05/2018214.4218.54212.28214.13
01/08/2018216.53217.56214.92216.34
01/09/2018217.42218.22215215.61
01/10/2018213.63216.39212.28215.82
01/11/2018216.21218.39215.51218.38
01/12/2018218.43218.95217.07218.91
01/16/2018219.25219.96215.17217.08
01/17/2018217.94218.95215.85218.62
01/18/2018219.25221.17217.94219.18
01/19/2018219.66220.95217.27220.9
01/22/2018219.88220.72218.47220.55
01/23/2018220.6220.6218.48219.05
01/24/2018219.38219.74216.47217.75
01/25/2018218.31218.31214.82215.84
01/26/2018216.22216.61213.95216.49
01/29/2018215.41217.86215.22215.56
01/30/2018214.63214.88208.97210.54
01/31/2018212.35215.14210.7211.36
02/01/2018207.88213.93207.22210.84
02/02/2018209.83210.37205.92206.04
02/05/2018203.31208.67199.99200.11
02/06/2018196.84204.63195.28201.46
02/07/2018200.48204.91200.11202.24
02/08/2018202.64202.64192.57192.67
02/09/2018189.8192.46182.15189.49
02/12/2018190.69194.37189.56193.21
02/13/2018192.25194.49190.62193.52
02/14/2018193.06195.14192.34193.92
02/15/2018194.81197.39192.19197.31
02/16/2018196.48199.48195.36196.64
02/20/2018195.97196.72193.46194.05
02/21/2018194.07199.5194.07195.92
02/22/2018196.6199.86196.52197.63
02/23/2018199.88203.12199.3203.1
02/26/2018203.73205.46201.31204.95
02/27/2018205.04206.08200.2200.3
02/28/2018200.96202.6198.3198.42
03/01/2018198.38201.69195.27196.24
03/02/2018194.53195.53191.65194.32
03/05/2018192.78195.77191194.82
03/06/2018196.14196.98194.53195.71
03/07/2018193.26196.01192.86194.61
03/08/2018194.87194.88190.19193.64
03/09/2018195.22199.21194.02199
03/12/2018198.96200.11197.81198.53
03/13/2018199.37203.52198.72201.93
03/14/2018203.12203.33198.55198.83
03/15/2018199.34202.62199.08199.22
03/16/2018200.1204.63199.72202.95
03/19/2018202.3203.57198.34201
03/20/2018201.76204.55200.82202.92
03/21/2018203.13207.76200.52200.53
03/22/2018198.09198.09189.55190.26
03/23/2018190.89192.25184.32184.79
03/26/2018188.23193.33186.43193.14
03/27/2018193.52194.28187.77188.95
03/28/2018188.95190.85187.17189.07
03/29/2018190.8195.34190.69193.35
04/02/2018192.61194.78189.4192.05
04/03/2018192.63194.3190.91194.1
04/04/2018190.45192.54187.25192.26
04/05/2018192.71194.82191194.12
04/06/2018192.68192.96186.59188.66
04/09/2018189.8191.96188.48188.69
04/10/2018191.65193.87190.81191.65
04/11/2018190.14192.38189.86191.65
04/12/2018192.89196.14192.81194.8
04/13/2018196.18198.86195.76196.88
04/16/2018197.79202.18197.79201.34
04/17/2018202.7203.85201.62202.93
04/18/2018203.11207.33201.34205.77
04/19/2018205.32205.32200.98202.59
04/20/2018202.69203.3197.69199
04/23/2018199.17200.82198.63200.36
04/24/2018201.63204.45195.87197.74
04/25/2018197.67199.71196.14198.82
04/26/2018199.06201.75196.96198.84
04/27/2018198.84202.03197.86201.58
04/30/2018202.19203.68198.63199.06
05/01/2018199.08199.95195.89197.01
05/02/2018196.31196.41192.25193.75
05/03/2018192.66196.32190.53194.99
05/04/2018193.7198.21192.11197.24
05/07/2018197.84198.67195.12195.77
05/08/2018194.05197.55193.99194.83
05/09/2018195.77196.73194.13196.62
05/10/2018197.01199.87196.85199.46
05/11/2018199.88203.09199.68202.04
05/14/2018203.41204.36201.92202.4
05/15/2018200.9200.98198.29199.17
05/16/2018199.53200.28198.53199
05/17/2018199.45201.5199.12200.07
05/18/2018199.61201.1198.67200.87
05/21/2018202.12205.29201.86205.07
05/22/2018205.46206.39203.21203.4
05/23/2018202.94202.94200.2201.69
05/24/2018201.46202.93200.11202.72
05/25/2018202.01203.88202.01202.52
05/29/2018201.5202.49198.34199.39
05/30/2018200.29204.69200.19203.79
05/31/2018204.17204.17200.35200.61
06/01/2018202.58205.18202.2204.21
06/04/2018205.11206.55202.64202.83
06/05/2018202.57203.53201.11202.93
06/06/2018204.48206.74202.53206.59
06/07/2018207.19209.87205.32207.15
06/08/2018206.93209.7206.75209.49
06/11/2018209.48212.12209.48210.95
06/12/2018212.26214.74211.94213.82
06/13/2018214.17214.22211.25211.72
06/14/2018212.59212.65210.46212.17
06/15/2018211.39213.39210.05213.04
06/18/2018211.86213.11210.64212.32
06/19/2018210.52210.58205.14208.07
06/20/2018207.2207.2202.19202.47
06/21/2018202.53202.76197.81198.67
06/22/2018199.62199.82194.47194.69
06/25/2018193.04193.53186.8188.86
06/26/2018189.72191.6188.19190.73
06/27/2018190.73192.17184.92185.01
06/28/2018182.13183.65179.12182.53
06/29/2018183.74185.81182.79182.84
07/02/2018181.48184.91181.39184.72
07/03/2018185.68186.38183.02183.28
07/05/2018183.87184.51181.59184.07
07/06/2018184.07184.64181.46183.82
07/09/2018184.57189.61184.39189.19
07/10/2018189.56191.01188.69189.77
07/11/2018187.82188184.89185.39
07/12/2018186.64188.23184.9187.38
07/13/2018186.82189.15186.67188.23
07/16/2018187.08188.41184.44185.35
07/17/2018184.99186.37184.77186.14
07/18/2018186.49190.72186.24190.19
07/19/2018189.33191.13188.43190.48
07/20/2018189.6190.07188.05189.18
07/23/2018189.12190.74188.62190.36
07/24/2018191.4193.52190.28190.71
07/25/2018190.99193.7190.4193.46
07/26/2018194.23195.69193194.26
07/27/2018194.86196.58193.32193.94
07/30/2018193.88196.76193.28193.62
07/31/2018195.29200.2195.22197.99
08/01/2018197.85197.85193.81194.15
08/02/2018193.26194.81192.28194.16
08/03/2018193.77196.54193.41195.94
08/06/2018195.16197.71195.16197.39
08/07/2018197.97201.06197.04199.58
08/08/2018199.54199.93197.6197.68
08/09/2018198.09198.96197.12197.13
08/10/2018196.64196.64193.54194.68
08/13/2018194.87195.41193.39194.06
08/14/2018194.51198.13194.51196.24
08/15/2018195.73196.51193.18196.06
08/16/2018197.3200.24196.89198.29
08/17/2018198.13199.26197.67198.85
08/20/2018199.17201.25199.17200.34
08/21/2018200.34203.16200.34202.21
08/22/2018201.43201.93198.58198.85
08/23/2018198.79199.43196.33196.86
08/24/2018197.82198.15196.87197.3
08/27/2018198.37201.19198.37200.43
08/28/2018200.88201.05199.11199.41
08/29/2018199.8200.01198.74199.38
08/30/2018199.27199.65197.97198.69
08/31/2018198.43198.62196.03196.44
09/04/2018196.4196.43193.93194.3
09/05/2018194.12197.44193.57197.09
09/06/2018196.6199195.72198.25
09/07/2018197.29199.97196.52198.07
09/10/2018198.16202.1197.71200.87
09/11/2018200.42201.43199.14200.8
09/12/2018200.8204.75200.18203.71
09/13/2018204.92207.22203.55203.87
09/14/2018204.05206.88203.98205.7
09/17/2018207.17208.76204.27205.93
09/18/2018201.11201.31194.24194.53
09/19/2018194.31196.09192.17195.58
09/20/2018197.01199.36196.6198.75
09/21/2018200.69202.08198.76199.16
09/24/2018198.53199195.38196.35
09/25/2018196.74196.9192.3192.62
09/26/2018192.92195.83192.38194.16
09/27/2018194.42195.02192.66193.83
09/28/2018193.2194.21191.26193.9
10/01/2018195.26196.12192.75193.21
10/02/2018192.84194.02192.3192.46
10/03/2018192.73195.97192.72194.02
10/04/2018193.91195.19191.39192.51
10/05/2018192.46192.94187.57190.09
10/08/2018189.17192.13187.45189.23
10/09/2018188.75189.03184.52185.01
10/10/2018184.52184.85178.24178.33
10/11/2018177.57180.94174.59175.08
10/12/2018180.49180.99175.26177.96
10/15/2018177.91178.49176.43177.98
10/16/2018179.51182.27178.51182.13
10/17/2018181.99181.99179.12179.94
10/18/2018179.17179.92174.01174.97
10/19/2018175.26177.75174.71177
10/22/2018176.96177.7174.77175.87
10/23/2018173.17176.71170.86175.85
10/24/2018174.43176.69168.18168.46
10/25/2018170.18173.54169.56172.15
10/26/2018169.81172.52167.57169.53
10/29/2018171.97173.84167.41169.94
10/30/2018169.97174.85169.83174.36
10/31/2018176.42179.46176.42177.43
11/01/2018177.96181.29175.83180.41
11/02/2018182.53183.32177.52178.49
11/05/2018178.85180.45178.43179.26
11/06/2018179.2182.93178.7182.61
11/07/2018183.9186.47181.32186.24
11/08/2018185.49186.66183.48184.73
11/09/2018184.4184.89179.3180.7
11/12/2018180.85181.34176.17176.86
11/13/2018177.79181.38177.19179.18
11/14/2018180.81183.04179.56181.31
11/15/2018179.76184.77178.75183.45
11/16/2018182.7183.74180.85182.54
11/19/2018182.36184.4180.93182.23
11/20/2018179.35180.51177.17178.24
11/21/2018179.05182.23179.05179.21
11/23/2018178.3181.99177.6179.89
11/26/2018181.89182.08179.65181.22
11/27/2018180.2181.87179.11181.37
11/28/2018182.44186.7181.29186.7
11/29/2018185.95186.41183.06183.2
11/30/2018182.95184.86182.19184.4
12/03/2018187.35188.82183.82185.24
12/04/2018182.79183.24171.36173.55
12/06/2018170.71173.38168.7173.18
12/07/2018172.89175.1161.15162.17
12/10/2018160.01160.03151.8155.36
12/11/2018157.32158.23150.61152.72
12/12/2018154.92155.51151.05151.61
12/13/2018152.22152.56147.81150.73
12/14/2018149.09151.99147.44148.26
12/17/2018147.45149.91145.98146.71
12/18/2018147.79149.89147.32148.98
12/19/2018136.27138.21130.85130.86
12/20/2018130.44132.86127.5128.62
12/21/2018127.24128.67124.54127.23
12/24/2018126.39127.01122.89122.96
12/26/2018124.01128.96121.55128.96
12/27/2018127.63129.66125.04129.66
12/28/2018130.66131.89127.48128.02
12/31/2018128.49130.17127.96129.91