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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 150.2048
CLOSE 150.1669

Low

LOW 71.42

High

HIGH 246.14
DATEOPENHIGHLOWCLOSE
01/02/2020122.74124.9122.08124.9
01/03/2020122.8123.48122.27123.35
01/06/2020121.8123.65120.93123.45
01/07/2020123.49124.99122.67124.65
01/08/2020124.47127.03123.95126.53
01/09/2020127.19127.48126.1127.27
01/10/2020127.29127.57125.73126.13
01/13/2020126.2128.46126.19128.26
01/14/2020128.16132.46127.73130.56
01/15/2020131.27131.27127.77128.16
01/16/2020129.32130.03127.91128.47
01/17/2020128.35129.79127.68128.83
01/21/2020128.12128.16126.27126.85
01/22/2020126.82127.91125.19125.25
01/23/2020124.81125.09122.99124.72
01/24/2020125.33125.33122.65124.07
01/27/2020120.88120.93118.78119.57
01/28/2020120.59120.75118.46119.5
01/29/2020120.11120.85119.11119.23
01/30/2020117.57119.5115.44119.39
01/31/2020118.45118.61115.62116.47
02/03/2020117.17118.7115.64115.83
02/04/2020117.87119.37117.57118.78
02/05/2020120.39121.47119.84120.75
02/06/2020121.9121.9119.57119.69
02/07/2020118.61126.78117.9125.35
02/10/2020127.87129.07125.78126.25
02/11/2020127.45128.49126.32127.23
02/12/2020128.2128.69126.61127.64
02/13/2020127.06130.31126.01130.03
02/14/2020129.21129.88127.23127.73
02/18/2020128.29129.57125.94127.69
02/19/2020128.04130.2127.9129.76
02/20/2020129.7133.07128.44132.8
02/21/2020131.47132.18130.2131.46
02/24/2020125.83127122.9124.69
02/25/2020125.35125.46116.61117.25
02/26/2020118.71120.3115.6116.38
02/27/2020113.35117.16109.9111.74
02/28/2020108.71113.7107.95113.68
03/02/2020114.49114.77108.94112.53
03/03/2020112.74114.48106.75107.17
03/04/2020108.76109.89106.44109.85
03/05/2020106.3107.21103.68104.63
03/06/2020101.26105.2199.68102.82
03/09/202096.9597.991.6893.17
03/10/202096.7498.0491.6997.17
03/11/202094.5395.2687.3989.39
03/12/202083.184.777.4778.11
03/13/202082.5185.977.385.86
03/16/202074.0880.4272.8772.87
03/17/202074.8180.6571.4276.47
03/18/202072.7981.0972.3180.27
03/19/202079.693.5378.4189.93
03/20/202091.795.5885.8389.43
03/23/202089.3492.6586.3690
03/24/202095.0298.0892.9596.66
03/25/202097.73102.2292.5595.27
03/26/202096.12102.2795.83101.14
03/27/202096.67100.1393.4197.1
03/30/202098.55101.1596.03100.1
03/31/202098.64100.5496.0497.65
04/01/202093.4295.6290.4391.38
04/02/202090.6294.4689.8693.93
04/03/202092.893.4186.7287.95
04/06/202091.0396.489195.84
04/07/2020100.58101.0493.2193.37
04/08/202099.05102.4596.57101.09
04/09/2020104.37104.6896.7698.48
04/13/2020100.81100.8198.0399.47
04/14/2020101.25102.2598.28100.72
04/15/202097.9997.9995.1496.55
04/16/202096.4197.4494.3195.89
04/17/202097.44100.6397.22100.54
04/20/202098.67101.298.198.76
04/21/202097.1498.3896.3297.02
04/22/202098.6699.0295.3895.46
04/23/202095.5498.5895.4297.34
04/24/202097.7799.296.2199.1
04/27/202099.98103.4898.5102.5
04/28/2020104.53104.59100.79102.86
04/29/2020104.68106.13103.44104.26
04/30/2020103.02103.02101.26102.08
05/01/2020100.27100.394.6295.18
05/04/202094.3194.6792.2993.29
05/05/202094.8896.7394.3294.75
05/06/202095.7496.1692.6792.7
05/07/202094.1795.7293.5394.01
05/08/202095.2297.3595.1796.99
05/11/202095.3396.1293.6494.67
05/12/202095.0295.1191.0691.11
05/13/202091.0691.1187.1788.05
05/14/202086.4587.9283.2687.86
05/15/202086.687.7485.5686.58
05/18/202091.3996.6390.8395.98
05/19/202095.8396.1592.3292.44
05/20/202094.0596.2193.2794.22
05/21/202093.8895.3793.0393.22
05/22/202093.2194.6692.5494.22
05/26/202099.04102.0698.19100.5
05/27/2020103.07105.31101.06105.03
05/28/2020105.49107.83104.12105.61
05/29/2020104.84105.4101.82105.13
06/01/2020103.92105.05102.64104.45
06/02/2020105.35108.38105.25108.07
06/03/2020110.32112.64109.94111.19
06/04/2020110.56112.13109.23112.1
06/05/2020115.15117.38114.35114.52
06/08/2020116.71120.78116.07120.29
06/09/2020117.47117.51114.42116.51
06/10/2020115.96116.29112.99113.06
06/11/2020107.86108.28102.92103.73
06/12/2020108.38108.71103.99106.87
06/15/2020103.41108.41102.5107.65
06/16/2020111.25112.23107.1109.14
06/17/2020110.09110.64108.61109.24
06/18/2020108.65112.2108.31111.44
06/19/2020113.35113.44109.21110.83
06/22/2020109.96110.92108.87110.63
06/23/2020111.57112.61110.63111.99
06/24/2020110.84111.13108.01108.78
06/25/2020107.68109.74106.48109.6
06/26/2020108.87109.02104.1104.75
06/29/2020105.73108.49104.78108.35
06/30/2020109.69113.34108.65112.91
07/01/2020127.92131.78125.43126.15
07/02/2020127.71128.62125.04125.2
07/06/2020127.15127.55123.74125.84
07/07/2020124.23128.8124.11127.67
07/08/2020127.33128.34125.84127.68
07/09/2020127.23127.83125.07125.41
07/10/2020125.78128.04125.6127.71
07/13/2020128.84129.02125.35125.81
07/14/2020125.81127.97125.24127.63
07/15/2020129.18130.88128.07129.85
07/16/2020130.27134.56129.22133.75
07/17/2020134.7135.38132.8133.66
07/20/2020132.78133.31131.1132.17
07/21/2020132.95134.93132.39133.27
07/22/2020132.58133.62131.61132.98
07/23/2020133.2134.79132.59133.66
07/24/2020132.62134.38132.22132.9
07/27/2020132.87137.47131.95137.41
07/28/2020136.43137.16134.25134.42
07/29/2020134.56138134.49136.53
07/30/2020140.24140.52136.78139.08
07/31/2020138.5139.08135.28135.61
08/03/2020136.53137.36135.71136.27
08/04/2020136.27138.09136.25137.43
08/05/2020138.38138.85137.09138.26
08/06/2020138.5139.7137.96138.7
08/07/2020138.88148.07138.88147.79
08/10/2020151.52161.42150.86161.04
08/11/2020161.04163.94157.14158.19
08/12/2020161.05166.08160.26162.63
08/13/2020161.6164.91160.74164.16
08/14/2020162.72168.82162.55167.98
08/17/2020169.1170.36165.91166.4
08/18/2020166.18167.84164.42166.66
08/19/2020166.56169.86166.56167.4
08/20/2020166.07168.46165.13168.15
08/21/2020168.43171.47167.9169.5
08/24/2020171.49175.51170.71175.06
08/25/2020176.49176.82171.7172.57
08/26/2020173.72174.84172.39173.75
08/27/2020174.02176.25173.19175.72
08/28/2020175.73180.1175.55178.69
08/31/2020178.61180.54177177.03
09/01/2020177.15182.43176.46181.55
09/02/2020182.89184.4179.63183.53
09/03/2020183.7186.48176.02177.94
09/04/2020179.14183.79175.06182.08
09/08/2020180.21181.79176.93178
09/09/2020181.99184.28180.47181.79
09/10/2020184.8184.8179.48180.73
09/11/2020182.34188.16181.56187.46
09/14/2020194.06194.07187.28190.31
09/15/2020189.23193.14185.62190.58
09/16/2020203.75206.29198.34201.56
09/17/2020195.38201.15194.96196.55
09/18/2020195.65199.87194.83195.5
09/21/2020191.61192.61185.43192.25
09/22/2020192.87196.31189.74196.02
09/23/2020197.28201.73194.1194.41
09/24/2020196.49199.06192.86196.66
09/25/2020194.61202.84194.45201.45
09/28/2020205.56209.33204.6204.89
09/29/2020205.33207.92200.61204.13
09/30/2020204.11207.36200.91202.54
10/01/2020205.55207.59203.63204.6
10/02/2020201.76208.2201.31205.5
10/05/2020208.4210.14207.54208.73
10/06/2020209.46213.38207.9208.78
10/07/2020212.47217.95212.19216.02
10/08/2020217.2219.45214.48218.27
10/09/2020220.96221.45217.05218.67
10/12/2020219.24220.81218.48220.24
10/13/2020219.29221.64218.91219.63
10/14/2020221.24224.63220.46222.44
10/15/2020219.91227.2218.83227.17
10/16/2020228.69231.24227.08228.59
10/19/2020229.35234.51225.12227.06
10/20/2020228.69235.69227.98231.43
10/21/2020232.85236.18227.29227.31
10/22/2020228.36230.01220.66222.21
10/23/2020224.1228.59222.94228.34
10/26/2020225.46225.87220.16223.56
10/27/2020225.42225.75220.95220.97
10/28/2020211.57214.94207.76209.36
10/29/2020209.54217.21209.42215.02
10/30/2020213.07214.19205.79208.94
11/02/2020211.54215.4208.57214.99
11/03/2020218.99222.99215.91221.03
11/04/2020222.82224.51216.24216.69
11/05/2020219.84227.3219.84224.72
11/06/2020224.28228.93223.16225.29
11/09/2020220.83221.04206.43212.49
11/10/2020212.89216.43207.76215.22
11/11/2020218.36218.47214.2215.66
11/12/2020216.8218.14212.58215.13
11/13/2020215.8220.42215.8218.96
11/16/2020220.25226.18217.76225.34
11/17/2020226.98230.46222.98229.54
11/18/2020230.06233.33227.48227.49
11/19/2020228.51229.5222.96225.35
11/20/2020226.25226.81222.81222.81
11/23/2020225.64230.63225.63230.59
11/24/2020233.19238.42229.74234.88
11/25/2020234.98235.76230.75232.16
11/27/2020234.17234.49229.78231.44
11/30/2020231.91234.25225.91230.77
12/01/2020236.39239.69231.59231.72
12/02/2020231.29236.62229.53234.91
12/03/2020234.91238.63233.35235.7
12/04/2020237.04240.76236.04237.45
12/07/2020239.08239.19236.1239.19
12/08/2020239.97244.52239.74242.75
12/09/2020244.4246.14236.31237.81
12/10/2020234.54237.05232.41234.25
12/11/2020233.35235.04230.46233.1
12/14/2020238.36238.64229.83229.93
12/15/2020230.31233.09227.98230.09
12/16/2020231.42234.21230.79232.57
12/17/2020233.05236.67230.48235.34
12/18/2020228.29229.11221.41221.9
12/21/2020218.76220.24216.22218.98
12/22/2020219.43220.11216.03220.06
12/23/2020220.35222.77217.92217.99
12/24/2020218.51219.05215.16216.47
12/28/2020217.29217.5210.82211.73
12/29/2020212.55213.76209.1210.62
12/30/2020211.14211.53208.05209.35
12/31/2020209.04209.74207.36209.06