FDX
FedEx Corporation
20:00:03
326.2 $
0.0000 (%0.00)
Previous Close: 325.93
Day Low₺324.47
Day High₺331.095
FDX: FedEx Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 134.0762
CLOSE 134.1932
Low
LOW 110.95
High
HIGH 160.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 127.65 | 131.56 | 126.88 | 131.41 |
| 01/03/2019 | 130.28 | 131.31 | 126.39 | 126.58 |
| 01/04/2019 | 129 | 132.85 | 128.44 | 132.41 |
| 01/07/2019 | 132.78 | 134.36 | 130.57 | 134.26 |
| 01/08/2019 | 135.85 | 136.43 | 133.12 | 134.49 |
| 01/09/2019 | 135 | 137.88 | 134.56 | 137.37 |
| 01/10/2019 | 136.14 | 137.39 | 135.23 | 136.99 |
| 01/11/2019 | 136.48 | 137.81 | 134.64 | 137.69 |
| 01/14/2019 | 136.79 | 139.39 | 136.19 | 138.14 |
| 01/15/2019 | 138.08 | 139.03 | 136.1 | 137.4 |
| 01/16/2019 | 137.85 | 140.3 | 137.65 | 137.99 |
| 01/17/2019 | 137.67 | 140.92 | 137.48 | 139.53 |
| 01/18/2019 | 141.07 | 144.29 | 140.56 | 142.46 |
| 01/22/2019 | 141.98 | 142.31 | 140.13 | 141.64 |
| 01/23/2019 | 142.4 | 142.6 | 137.92 | 139.86 |
| 01/24/2019 | 139.61 | 140.34 | 138.34 | 140.2 |
| 01/25/2019 | 141.64 | 142.98 | 140.94 | 141.21 |
| 01/28/2019 | 139.71 | 140.38 | 138.27 | 140.08 |
| 01/29/2019 | 140.11 | 140.35 | 138.92 | 139.78 |
| 01/30/2019 | 141.02 | 143.52 | 139.44 | 142.91 |
| 01/31/2019 | 143.91 | 143.91 | 142.19 | 142.99 |
| 02/01/2019 | 143.58 | 145.04 | 143.38 | 144.39 |
| 02/04/2019 | 144.29 | 147.15 | 143.58 | 147.14 |
| 02/05/2019 | 147.36 | 148.43 | 146.62 | 147.95 |
| 02/06/2019 | 147.68 | 149 | 147.25 | 148.01 |
| 02/07/2019 | 147.18 | 147.71 | 144.91 | 146.05 |
| 02/08/2019 | 144.98 | 145.09 | 139.93 | 142.72 |
| 02/11/2019 | 143.17 | 145.94 | 143.05 | 145.82 |
| 02/12/2019 | 147.06 | 149.96 | 146.52 | 149.34 |
| 02/13/2019 | 149.86 | 150.62 | 149.07 | 149.47 |
| 02/14/2019 | 148.6 | 149.15 | 147.34 | 148.1 |
| 02/15/2019 | 144.14 | 144.54 | 142.5 | 144.38 |
| 02/19/2019 | 144.27 | 146.4 | 144.08 | 145.15 |
| 02/20/2019 | 145.74 | 147.38 | 145.16 | 146.48 |
| 02/21/2019 | 146.38 | 147.73 | 146.09 | 146.78 |
| 02/22/2019 | 146.61 | 146.78 | 141.81 | 145.34 |
| 02/25/2019 | 146.51 | 147.89 | 145.49 | 145.81 |
| 02/26/2019 | 145.61 | 148.14 | 145.36 | 146.32 |
| 02/27/2019 | 145.81 | 146.75 | 144.87 | 146.4 |
| 02/28/2019 | 146.12 | 146.27 | 145.12 | 145.75 |
| 03/01/2019 | 146.57 | 148.52 | 146.56 | 147.2 |
| 03/04/2019 | 148.22 | 149.22 | 144.87 | 145.86 |
| 03/05/2019 | 145.3 | 145.87 | 143.78 | 144.95 |
| 03/06/2019 | 145.42 | 145.56 | 142.81 | 143.48 |
| 03/07/2019 | 141.89 | 142.22 | 138.57 | 139.2 |
| 03/08/2019 | 136.77 | 139 | 134.97 | 138.33 |
| 03/11/2019 | 138.58 | 142.22 | 138.39 | 142.09 |
| 03/12/2019 | 142.53 | 143.5 | 141.38 | 142.67 |
| 03/13/2019 | 143.56 | 145.03 | 142.89 | 144.57 |
| 03/14/2019 | 144.33 | 144.57 | 142.93 | 144.21 |
| 03/15/2019 | 144.53 | 146.43 | 143.01 | 143.32 |
| 03/18/2019 | 143.44 | 146.9 | 143.44 | 146.88 |
| 03/19/2019 | 148.02 | 148.97 | 145.49 | 146.08 |
| 03/20/2019 | 139.11 | 141.54 | 136.62 | 140.98 |
| 03/21/2019 | 140.48 | 144.41 | 138.9 | 144.13 |
| 03/22/2019 | 142.97 | 143.44 | 139.99 | 140.11 |
| 03/25/2019 | 140.05 | 140.82 | 137.99 | 138.56 |
| 03/26/2019 | 139.51 | 141.11 | 138.89 | 141.04 |
| 03/27/2019 | 141.02 | 142.12 | 140.59 | 141.8 |
| 03/28/2019 | 140.8 | 143.55 | 140.8 | 143.26 |
| 03/29/2019 | 144.16 | 146.63 | 144.07 | 146.08 |
| 04/01/2019 | 146.77 | 150.58 | 146.73 | 150.14 |
| 04/02/2019 | 150.19 | 150.31 | 147.91 | 148.19 |
| 04/03/2019 | 149.45 | 151.39 | 148.39 | 149.13 |
| 04/04/2019 | 148.81 | 151.19 | 148.81 | 151.12 |
| 04/05/2019 | 151.33 | 153.3 | 150.79 | 152.92 |
| 04/08/2019 | 152.31 | 154.26 | 151.71 | 154.11 |
| 04/09/2019 | 152.92 | 153.35 | 152.07 | 152.96 |
| 04/10/2019 | 153 | 154.41 | 152.6 | 153.8 |
| 04/11/2019 | 154.09 | 155.41 | 153.77 | 154.5 |
| 04/12/2019 | 156.22 | 158.62 | 155.56 | 158.6 |
| 04/15/2019 | 158.64 | 159.41 | 157.47 | 157.98 |
| 04/16/2019 | 158.03 | 159.9 | 157.73 | 158.82 |
| 04/17/2019 | 159.83 | 160.5 | 158.57 | 159.49 |
| 04/18/2019 | 159.82 | 160.5 | 159.3 | 159.56 |
| 04/22/2019 | 158.7 | 159.05 | 157.19 | 157.81 |
| 04/23/2019 | 157.44 | 157.89 | 156.74 | 157.13 |
| 04/24/2019 | 157.11 | 159.69 | 156.66 | 159.33 |
| 04/25/2019 | 157.64 | 157.76 | 151.9 | 152.09 |
| 04/26/2019 | 149.17 | 150.21 | 147.27 | 148.2 |
| 04/29/2019 | 148.58 | 150.84 | 147.49 | 150.29 |
| 04/30/2019 | 150.53 | 153.52 | 149.42 | 152.56 |
| 05/01/2019 | 152.78 | 152.87 | 149.47 | 149.47 |
| 05/02/2019 | 149.26 | 151.45 | 147.21 | 150.62 |
| 05/03/2019 | 151.97 | 153.47 | 151.19 | 151.44 |
| 05/06/2019 | 147.53 | 149.96 | 146.24 | 149.46 |
| 05/07/2019 | 147.57 | 147.74 | 143.42 | 145.48 |
| 05/08/2019 | 144.99 | 145.82 | 143.58 | 144.49 |
| 05/09/2019 | 142.84 | 144.68 | 141.67 | 144.59 |
| 05/10/2019 | 143.95 | 144.58 | 140.77 | 143.34 |
| 05/13/2019 | 139.16 | 139.92 | 137.53 | 138.75 |
| 05/14/2019 | 138.99 | 140.4 | 137.49 | 138.39 |
| 05/15/2019 | 137 | 139.53 | 134.85 | 138.94 |
| 05/16/2019 | 139.34 | 144.49 | 139.21 | 141.54 |
| 05/17/2019 | 138.47 | 140.29 | 136.61 | 136.83 |
| 05/20/2019 | 135.47 | 136.77 | 134.74 | 135.45 |
| 05/21/2019 | 136.49 | 136.81 | 134.85 | 135.28 |
| 05/22/2019 | 134.28 | 134.4 | 130.4 | 130.45 |
| 05/23/2019 | 128.92 | 129.69 | 127.37 | 129.32 |
| 05/24/2019 | 130.25 | 130.46 | 127.78 | 128.78 |
| 05/28/2019 | 128.02 | 129 | 126.27 | 127.59 |
| 05/29/2019 | 126.98 | 129.43 | 125.8 | 128.5 |
| 05/30/2019 | 128.66 | 130.21 | 126.43 | 127.24 |
| 05/31/2019 | 124.73 | 126.22 | 123.84 | 124.24 |
| 06/03/2019 | 121.72 | 125.15 | 121.34 | 122.67 |
| 06/04/2019 | 124.03 | 128.75 | 123.78 | 128.51 |
| 06/05/2019 | 129.65 | 130.05 | 127.05 | 127.71 |
| 06/06/2019 | 127.47 | 127.71 | 125.3 | 126.3 |
| 06/07/2019 | 126.61 | 128.39 | 125.82 | 127.25 |
| 06/10/2019 | 128.66 | 132.06 | 128.6 | 130.32 |
| 06/11/2019 | 131.63 | 131.98 | 127.92 | 128.39 |
| 06/12/2019 | 127.82 | 130.46 | 127.3 | 129.94 |
| 06/13/2019 | 131.26 | 133.58 | 131.15 | 133.41 |
| 06/14/2019 | 133.03 | 133.26 | 130.66 | 132.51 |
| 06/17/2019 | 132.44 | 132.87 | 131.31 | 131.84 |
| 06/18/2019 | 132.88 | 136.18 | 132.63 | 133.95 |
| 06/19/2019 | 134.22 | 134.84 | 133.41 | 134.12 |
| 06/20/2019 | 135.6 | 136.52 | 134.31 | 135.69 |
| 06/21/2019 | 135.07 | 135.33 | 132.97 | 133.15 |
| 06/24/2019 | 132.06 | 132.85 | 129.31 | 129.57 |
| 06/25/2019 | 128.82 | 128.84 | 125.6 | 125.6 |
| 06/26/2019 | 125.98 | 129.86 | 123.62 | 128.78 |
| 06/27/2019 | 129.16 | 132.34 | 128.87 | 131.51 |
| 06/28/2019 | 132.25 | 133.99 | 132.06 | 132.22 |
| 07/01/2019 | 135.3 | 135.3 | 130.1 | 131.23 |
| 07/02/2019 | 131.31 | 131.44 | 128.45 | 128.67 |
| 07/03/2019 | 129.16 | 130.07 | 128.31 | 129.98 |
| 07/05/2019 | 129.71 | 130.79 | 128.45 | 130.43 |
| 07/08/2019 | 129.05 | 130.23 | 128.07 | 129.5 |
| 07/09/2019 | 128.37 | 128.79 | 127.79 | 128.19 |
| 07/10/2019 | 130.59 | 131.11 | 128.64 | 128.83 |
| 07/11/2019 | 128.93 | 131.55 | 128.65 | 130.93 |
| 07/12/2019 | 132.57 | 135.64 | 132.31 | 134.86 |
| 07/15/2019 | 134.89 | 135.97 | 133.89 | 135.2 |
| 07/16/2019 | 135.94 | 139.28 | 135.94 | 136.72 |
| 07/17/2019 | 136.55 | 136.72 | 132.66 | 132.91 |
| 07/18/2019 | 132.58 | 134.08 | 131.87 | 133.17 |
| 07/19/2019 | 133.81 | 135.98 | 133.79 | 134.58 |
| 07/22/2019 | 135.72 | 137.8 | 135.48 | 136.53 |
| 07/23/2019 | 137.7 | 140.07 | 137.7 | 139.93 |
| 07/24/2019 | 140.75 | 143.74 | 140.45 | 141.73 |
| 07/25/2019 | 141.4 | 142.34 | 140.62 | 141.62 |
| 07/26/2019 | 141.56 | 141.66 | 139.95 | 140.87 |
| 07/29/2019 | 140.54 | 140.95 | 138.26 | 138.99 |
| 07/30/2019 | 138.13 | 139.26 | 136.56 | 138.82 |
| 07/31/2019 | 138.86 | 140.11 | 135.75 | 137.32 |
| 08/01/2019 | 137.02 | 138.08 | 131.01 | 131.51 |
| 08/02/2019 | 131.08 | 132.71 | 129.91 | 131.84 |
| 08/05/2019 | 128.91 | 128.97 | 124.83 | 126.63 |
| 08/06/2019 | 128.16 | 131.25 | 127.68 | 129.8 |
| 08/07/2019 | 127.09 | 129.54 | 125 | 129.37 |
| 08/08/2019 | 130.52 | 133.03 | 130.06 | 132.25 |
| 08/09/2019 | 131.84 | 132.01 | 129.18 | 130.56 |
| 08/12/2019 | 129.67 | 129.83 | 127.56 | 127.88 |
| 08/13/2019 | 128.55 | 131.74 | 126.68 | 129.26 |
| 08/14/2019 | 127.05 | 127.26 | 124.27 | 124.86 |
| 08/15/2019 | 125.15 | 125.21 | 121.97 | 123.06 |
| 08/16/2019 | 124.15 | 126.35 | 124 | 125.62 |
| 08/19/2019 | 127.61 | 128.23 | 126.83 | 127.48 |
| 08/20/2019 | 126.88 | 127.21 | 125.06 | 125.49 |
| 08/21/2019 | 127.05 | 127.87 | 126.44 | 127.38 |
| 08/22/2019 | 127.44 | 128.03 | 125.43 | 127.31 |
| 08/23/2019 | 126.03 | 126.58 | 121.69 | 122.38 |
| 08/26/2019 | 123.38 | 124.6 | 122.13 | 122.79 |
| 08/27/2019 | 123.23 | 124.1 | 119.82 | 120.41 |
| 08/28/2019 | 120.1 | 124.37 | 119.03 | 123.35 |
| 08/29/2019 | 124.81 | 127.63 | 124.72 | 126.79 |
| 08/30/2019 | 127.63 | 129.09 | 127.36 | 127.72 |
| 09/03/2019 | 125.45 | 126.63 | 123.94 | 125.11 |
| 09/04/2019 | 126.86 | 128.5 | 126.6 | 128.08 |
| 09/05/2019 | 129.69 | 133.16 | 129.41 | 132.37 |
| 09/06/2019 | 132.06 | 132.72 | 130.15 | 130.35 |
| 09/09/2019 | 131.34 | 134.99 | 131.22 | 134.82 |
| 09/10/2019 | 134.74 | 138.91 | 134.39 | 138.71 |
| 09/11/2019 | 139.15 | 140.08 | 136.64 | 140.08 |
| 09/12/2019 | 140.19 | 140.66 | 138.03 | 139.72 |
| 09/13/2019 | 140.84 | 141.93 | 139.32 | 140.2 |
| 09/16/2019 | 138.81 | 140.88 | 137.71 | 139.77 |
| 09/17/2019 | 138.8 | 140.47 | 137.81 | 139.55 |
| 09/18/2019 | 123.45 | 124.47 | 119.58 | 121.52 |
| 09/19/2019 | 120.97 | 122.88 | 120.39 | 122.76 |
| 09/20/2019 | 123.49 | 123.49 | 119.54 | 119.81 |
| 09/23/2019 | 118.81 | 120.06 | 117.13 | 117.3 |
| 09/24/2019 | 117.51 | 118.87 | 114.74 | 115.35 |
| 09/25/2019 | 115.27 | 119.03 | 115.27 | 118.41 |
| 09/26/2019 | 118.59 | 118.76 | 116.34 | 116.89 |
| 09/27/2019 | 117.3 | 118.23 | 115.88 | 116.73 |
| 09/30/2019 | 117.01 | 117.97 | 116.73 | 117.22 |
| 10/01/2019 | 117.24 | 118.24 | 113.24 | 114.06 |
| 10/02/2019 | 112.86 | 114.27 | 112.01 | 113.36 |
| 10/03/2019 | 113.14 | 114.27 | 111.6 | 114.11 |
| 10/04/2019 | 114.18 | 115.2 | 113.29 | 115.15 |
| 10/07/2019 | 114.22 | 116.14 | 113.65 | 114.42 |
| 10/08/2019 | 113.38 | 113.49 | 111.43 | 111.44 |
| 10/09/2019 | 111.79 | 112.55 | 110.95 | 112.13 |
| 10/10/2019 | 112.37 | 114.04 | 112.05 | 113.83 |
| 10/11/2019 | 115.29 | 118.41 | 115.29 | 117.2 |
| 10/14/2019 | 116.85 | 118.94 | 116.27 | 118.2 |
| 10/15/2019 | 118.86 | 120.89 | 118.52 | 120.76 |
| 10/16/2019 | 120.81 | 122.69 | 120.59 | 121.41 |
| 10/17/2019 | 121.9 | 122.74 | 121.18 | 121.35 |
| 10/18/2019 | 121.18 | 121.69 | 120.14 | 120.72 |
| 10/21/2019 | 121.34 | 124.11 | 120.86 | 122.43 |
| 10/22/2019 | 121.85 | 124.57 | 120.67 | 124.52 |
| 10/23/2019 | 124.32 | 126.21 | 123.76 | 125.6 |
| 10/24/2019 | 125.86 | 126.41 | 123.24 | 124.05 |
| 10/25/2019 | 123.85 | 127.42 | 123.62 | 127.3 |
| 10/28/2019 | 127.96 | 129.16 | 126.56 | 127.55 |
| 10/29/2019 | 127.98 | 127.98 | 126.26 | 127.24 |
| 10/30/2019 | 127.03 | 127.04 | 124.03 | 125.49 |
| 10/31/2019 | 124.81 | 125.49 | 122.09 | 122.93 |
| 11/01/2019 | 124.14 | 126.51 | 123.98 | 126.04 |
| 11/04/2019 | 128.72 | 132.89 | 128.44 | 132.74 |
| 11/05/2019 | 132.55 | 134.95 | 131.27 | 132.75 |
| 11/06/2019 | 132.51 | 132.56 | 130.38 | 131.39 |
| 11/07/2019 | 133.24 | 134.34 | 131.64 | 132 |
| 11/08/2019 | 131.9 | 132.06 | 130.13 | 131.43 |
| 11/11/2019 | 130.42 | 131.27 | 129.91 | 130.6 |
| 11/12/2019 | 130.73 | 131.93 | 129.45 | 129.82 |
| 11/13/2019 | 128.84 | 128.85 | 125.74 | 125.81 |
| 11/14/2019 | 125.48 | 127.23 | 125.2 | 126.17 |
| 11/15/2019 | 126.64 | 127.64 | 125.9 | 127.5 |
| 11/18/2019 | 126.53 | 127.01 | 124.41 | 126.87 |
| 11/19/2019 | 127.4 | 127.42 | 124.95 | 125.23 |
| 11/20/2019 | 124.81 | 124.89 | 122.04 | 122.62 |
| 11/21/2019 | 122.8 | 123.82 | 122.2 | 122.46 |
| 11/22/2019 | 122.65 | 126.26 | 122.61 | 126.06 |
| 11/25/2019 | 126.76 | 129.12 | 125.93 | 128.47 |
| 11/26/2019 | 128.61 | 131.06 | 127.74 | 130.05 |
| 11/27/2019 | 130.25 | 130.51 | 129.01 | 130.06 |
| 11/29/2019 | 129.74 | 130.02 | 128.7 | 128.88 |
| 12/02/2019 | 129.21 | 131.82 | 127.25 | 127.25 |
| 12/03/2019 | 124.19 | 124.39 | 121.61 | 121.71 |
| 12/04/2019 | 122.91 | 125.37 | 122.7 | 123.91 |
| 12/05/2019 | 124.69 | 124.73 | 122.67 | 123.96 |
| 12/06/2019 | 124.81 | 126.66 | 124.73 | 126.11 |
| 12/09/2019 | 125.78 | 126.81 | 125.64 | 126.03 |
| 12/10/2019 | 126.02 | 127.34 | 125.23 | 126.43 |
| 12/11/2019 | 126.63 | 128.45 | 125.93 | 128.1 |
| 12/12/2019 | 128.29 | 133.53 | 127.83 | 132.78 |
| 12/13/2019 | 133.38 | 135.18 | 131.99 | 133.41 |
| 12/16/2019 | 134.42 | 135.58 | 130.05 | 132.14 |
| 12/17/2019 | 130.05 | 132.69 | 129.66 | 131.44 |
| 12/18/2019 | 121.93 | 123.02 | 117.8 | 118.26 |
| 12/19/2019 | 118.43 | 119.84 | 117.76 | 118.39 |
| 12/20/2019 | 119.47 | 119.62 | 118.11 | 119.27 |
| 12/23/2019 | 120.43 | 123.01 | 119.58 | 122.15 |
| 12/24/2019 | 121.65 | 122.71 | 121.13 | 121.42 |
| 12/26/2019 | 121.51 | 123.03 | 121.2 | 122.79 |
| 12/27/2019 | 123.26 | 124.1 | 122.49 | 122.83 |
| 12/30/2019 | 123.28 | 123.45 | 120.74 | 120.9 |
| 12/31/2019 | 120.16 | 122.05 | 119.78 | 121.76 |