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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 214.74
CLOSE 214.5356

Low

LOW 174.21

High

HIGH 257.6
DATEOPENHIGHLOWCLOSE
01/04/2021209.69209.77202.04203.88
01/05/2021202.52205.16201.35203.88
01/06/2021201.68208.55201.62204.18
01/07/2021204.61206.32197.65198.12
01/08/2021198.51199.19195.21197.26
01/11/2021195.68198.46195.45197.54
01/12/2021198.16201.01195.68200.54
01/13/2021201.72204.43199.87203.1
01/14/2021204.74208.03204.05206.36
01/15/2021205.95205.95202.1203.38
01/19/2021204.48206.46200.43200.93
01/20/2021202.27203.21199.4202.89
01/21/2021204.35207.18203.22204.49
01/22/2021202.93205.7201.32204.6
01/25/2021203.29205.16199.94204.12
01/26/2021204.7205.21200.78201.05
01/27/2021197.78198.42193.75195.54
01/28/2021198.1198.33195.37195.51
01/29/2021195.65195.98189.07189.51
02/01/2021191.15193.06189.49192.65
02/02/2021198.41198.57193.93195.28
02/03/2021195.36196.16192.74194.3
02/04/2021194.37199.85193.96199.8
02/05/2021202.12205.66200.51205.35
02/08/2021206.76208.87205.8207.31
02/09/2021207.17209.77204.54208.67
02/10/2021210.75210.85206.35207.32
02/11/2021207.76207.82202.57204.83
02/12/2021205.41211.89204.54211.78
02/16/2021212.59213.76210.26210.84
02/17/2021209.26209.75205.67208.63
02/18/2021205.75208.15203.73205.85
02/19/2021207.78208.87204.36205.05
02/22/2021203.92207.27203.81205.08
02/23/2021204.13205.53197.59205.04
02/24/2021204.83210.41204.54209.42
02/25/2021209.42211.76203.96204.71
02/26/2021205.28207.32201.72204.94
03/01/2021208.33213.63208211.05
03/02/2021211.57212.31208.95209.04
03/03/2021208.55211.54205.71208.38
03/04/2021206.6208.1198.97201.56
03/05/2021203.08207.93197.73207.18
03/08/2021209.37210.45202.13202.39
03/09/2021203.88211.07203.13207.69
03/10/2021208.67210.82207.8209.71
03/11/2021212.22217.55211.23216.2
03/12/2021215.21218.38213.6217.58
03/15/2021218.22219.71212.42214.91
03/16/2021215215.03209.61210.01
03/17/2021208.56214.34207.02214.07
03/18/2021215.66216.83211.7212.19
03/19/2021224.71227.83221.68225.13
03/22/2021225.13225.31218.77220.66
03/23/2021218.56223.02213.84214.85
03/24/2021216.61220.86215.33216.04
03/25/2021214.36221.46212.54220.79
03/26/2021223.62226.67221.12226.55
03/29/2021223.86227.04222.77224.84
03/30/2021224.96232.03224.11230.24
03/31/2021230.3231.82227.75228.73
04/01/2021228.32229.5226.91228.32
04/05/2021230.3230.79225.93226.74
04/06/2021226.81229.05226.04227.22
04/07/2021226.67227.44222.81224.76
04/08/2021227.81229.05225.27229.05
04/09/2021227.81231.11226.91230.77
04/12/2021230.01236.01229.61234.16
04/13/2021237.33237.36232.81234.24
04/14/2021233.13234.45231.57231.76
04/15/2021232.58235.46230.84234.49
04/16/2021235.86235.94231.21231.58
04/19/2021230.35230.84227.16228.09
04/20/2021227.42228.53223.33225.75
04/21/2021224.71226.33223.13224.07
04/22/2021223.32226.33222.56222.69
04/23/2021224.28224.82223.03223.65
04/26/2021224.92225.37220.8222.06
04/27/2021230.75235.3228.96231.52
04/28/2021230.83232.84229.84231.42
04/29/2021233.52238.6232.9238.4
04/30/2021236.36238.03232.72233.77
05/03/2021237.46245.93236.91245.24
05/04/2021243.75245.76241.03245.02
05/05/2021246.32249.62246.32246.84
05/06/2021245.84251.21244.38250.4
05/07/2021248.02253.74248.02253.41
05/10/2021253.4255.27249.04249.04
05/11/2021245.28247.92242.04246.12
05/12/2021243.33245.41237.38238.36
05/13/2021239.21245.86238.75244.32
05/14/2021245.79250.03245.79249.17
05/17/2021249.63250.89246.96249.03
05/18/2021249.38249.86246.45246.45
05/19/2021244.8248.37241.5247.96
05/20/2021248.94251.2247.02248.86
05/21/2021249.98253.89249.14249.31
05/24/2021252.46252.46249.03251.11
05/25/2021252.05252.35247.79248.49
05/26/2021250.21251.91248.04250.23
05/27/2021251.65257.6251.13254.13
05/28/2021254.46255.07252.05253.5
06/01/2021256.29256.51249.7250.31
06/02/2021252.05252.05244.66246.87
06/03/2021245.92247.84243.33246.66
06/04/2021247.04248.02241.3243.28
06/07/2021243.99244.97240.94244.27
06/08/2021243.83244.38240.47243.65
06/09/2021243.65243.69233.9236.03
06/10/2021236.42238.03234.5235.81
06/11/2021236.15238.49236.15238.43
06/14/2021238.94239.3235.17235.93
06/15/2021237.54241.48236.67241.01
06/16/2021240.35241.09235.51237.29
06/17/2021237.14237.34229.97231.57
06/18/2021228.81233.15227.09229.76
06/21/2021231.88237.58231.75236.07
06/22/2021237.49240.87236.62239.72
06/23/2021241.58242.1238.49239.46
06/24/2021242.95245.27240.76244.55
06/25/2021235.73237.35230.72235.1
06/28/2021235.94237.27233.07236.74
06/29/2021238.36241.17237.43239.88
06/30/2021238.38240.47237.55240.23
07/01/2021241.54241.66239.02240.87
07/02/2021241.5241.5239.46241.08
07/06/2021241.08241.28235.62237.24
07/07/2021236.75237.67234.52236.38
07/08/2021231.24237.25230.18236.13
07/09/2021238.2240.13236.09238.68
07/12/2021239.39243.38237.23241.31
07/13/2021240.76243.72240.52240.84
07/14/2021240.49242.27237.23238.24
07/15/2021236.75240.56236.48238.42
07/16/2021238.92239.16235.21235.53
07/19/2021231.54237.82230.56237.41
07/20/2021237.88240.8237.11239.98
07/21/2021239.57243.14239.43240.25
07/22/2021239.6240.65238.4238.86
07/23/2021239.81240.5238.43239.22
07/26/2021238.43240.37238.07239.56
07/27/2021231.51232.22224.76227.59
07/28/2021228.86228.93225.7226.95
07/29/2021226.95229.22226.43227.02
07/30/2021225.47227.08223.69225.43
08/02/2021226.11227.57221.76222.38
08/03/2021222.48226.85220.84226.12
08/04/2021224.93225.71221.51221.54
08/05/2021222.17223.68221.18222.09
08/06/2021222.79224.23221.47222.47
08/09/2021221.49222.24219.48219.57
08/10/2021219.43220.94218.19218.43
08/11/2021219.37223.19218.43222.47
08/12/2021222.65224.35220.39222.33
08/13/2021221.63224.47221.25223.2
08/16/2021222.9227.79221.57226.81
08/17/2021224.84225.87221.28223.75
08/18/2021222.3223.56219.37219.64
08/19/2021217.42218.01213.43215.45
08/20/2021214.52216.21212.64214.64
08/23/2021215.81216.73214.74214.92
08/24/2021214.83216.68214.44215.66
08/25/2021215.81218.91215.25217.72
08/26/2021217.37217.37214.83215.37
08/27/2021215.37216.82214.93215.73
08/30/2021216.41216.49213.74213.83
08/31/2021214.25214.95213.14213.95
09/01/2021214.27215.36212.22214.14
09/02/2021214.45216.6214.4215.08
09/03/2021214.64216.28213.3214.23
09/07/2021214.45215.3211.75212.3
09/08/2021211.98212.02208.43210.19
09/09/2021208.67211.56207.18208.74
09/10/2021210.61211.15207.14207.39
09/13/2021208.93210.89207.56210.86
09/14/2021211.15211.75205.11205.5
09/15/2021206.4209.08205.24206.62
09/16/2021207.73208.89206.18208.06
09/17/2021205.66207.52204.61205.52
09/20/2021203.01204.52199.83201.96
09/21/2021203.73204.44200.33202.98
09/22/2021188.58189.22184.39184.47
09/23/2021184.46186.25183.66184.34
09/24/2021183.6184.4182.47182.5
09/27/2021181.99184.61181.73182.4
09/28/2021181.84183.64178.57179.09
09/29/2021179.57180.57177.8178.03
09/30/2021178.44179.71176.38176.59
10/01/2021177.16180.45175.69179.19
10/04/2021178.16180.38174.95175.44
10/05/2021175.14182.36174.21180.6
10/06/2021178.83181.13177.02180.54
10/07/2021182.79183.33179.15179.53
10/08/2021179.09180.33178.3179.93
10/11/2021180.4180.84176.64177.01
10/12/2021177.01178.83176.9178.22
10/13/2021178.78181.53176.76180.16
10/14/2021182.31184.06181.8183.16
10/15/2021183.88184.81183.06184.5
10/18/2021183.61185.01182.54183.58
10/19/2021184.52185.52183.34184.66
10/20/2021185.48186.78184.53186.26
10/21/2021186.26187.92185.72187.5
10/22/2021187.52188.99187.11187.61
10/25/2021187.9190.27187.22189.56
10/26/2021192.45194.3190.77191.51
10/27/2021192.05193.26189.3189.47
10/28/2021189.69190.15187.75190.01
10/29/2021188.37191.95188.07189.66
11/01/2021191.07191.18188.99189.75
11/02/2021190.42191.15189.24189.86
11/03/2021189.57193.65188.93193.28
11/04/2021194.66197.73193.8197.3
11/05/2021198.54198.72194.42195.49
11/08/2021197.14201.02196.98200.13
11/09/2021201.31201.71198.17200.9
11/10/2021199.47201.88198.57200.12
11/11/2021200.85203.89200.29202.11
11/12/2021202.88205.24202.09204.44
11/15/2021204.94205.54201.52203.17
11/16/2021202.93205.58202.67203.88
11/17/2021203.42203.99199.03199.18
11/18/2021199.66200.49194.26197.06
11/19/2021197.27198.25195.31195.43
11/22/2021195.43202.2194.9199.7
11/23/2021198.9199.46196.78198.44
11/24/2021197.29198.81196.13196.14
11/26/2021191.1192.79189.65191.77
11/29/2021193.26194.54190.91193.72
11/30/2021191.81192.46185.14185.51
12/01/2021189.24191.8183.28183.42
12/02/2021183.43191.03183.12189.48
12/03/2021190.55194.36190.35193.94
12/06/2021195.68198.88195.05197.33
12/07/2021199200.5198.25198.95
12/08/2021199.34199.34196.31197.09
12/09/2021196.08199.2195.76197.49
12/10/2021197.92199.95196.89198.32
12/13/2021197.06197.67193.66193.99
12/14/2021193.26197.19192.75193.29
12/15/2021193.29195.07192.46193.89
12/16/2021195.33197.09191.99192.07
12/17/2021204.33209.77199.75201.57
12/20/2021201.56203.63197.65197.73
12/21/2021199.93203.54199.56202.88
12/22/2021203.21203.52200.75201.28
12/23/2021202.02206.33201.84204.39
12/27/2021205.33207.11204.82206.35
12/28/2021206.16208.05205.73206.5
12/29/2021206.53208.16206.34207.35
12/30/2021207.67209.54207.35208.21
12/31/2021207.41209.56206.89208.27