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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 166.0812
CLOSE 166.1084

Low

LOW 114.28

High

HIGH 214.84
DATEOPENHIGHLOWCLOSE
01/03/2022209.21210.73206.92208.2
01/04/2022209.09214.15208.81213.32
01/05/2022213.39214.84210.86211.08
01/06/2022210.97213.4209.47211.94
01/07/2022211.53214.69211.01212.58
01/10/2022211.48211.48203.34206.59
01/11/2022206.59207.27203.03205.78
01/12/2022206.21208.57205.16206.32
01/13/2022207.12209.46206.39207.49
01/14/2022205.01206.68203.94206.32
01/18/2022203.46204.73201.52204
01/19/2022204205.99203.07203.08
01/20/2022204.31206.15201.83201.91
01/21/2022201.02201.31196.44197.22
01/24/2022192.91198.05190.73197.87
01/25/2022194.66198.69192.46196.52
01/26/2022197.94199.91194.24195.81
01/27/2022197.49199.41193194.82
01/28/2022194.18197.22192.56197.11
01/31/2022196.51198.22194.07197.98
02/01/2022205.16206.54202.36202.93
02/02/2022204.08204.13200.39202.78
02/03/2022201.22202.43198.95199.16
02/04/2022198.29198.95194.9196.57
02/07/2022197.21197.72195.37196.27
02/08/2022197.08198.35195.68196.37
02/09/2022197.92200.19196.17196.68
02/10/2022195.18196.33192.89193.59
02/11/2022193.3193.66186.2186.99
02/14/2022186.28187182.77183.97
02/15/2022186.59188.57185.22185.53
02/16/2022184.4185.52180.72184.41
02/17/2022183.14183.48180.46180.68
02/18/2022180.08181.24177.8178.95
02/22/2022177.28178.49174.2175.38
02/23/2022176.09177.19172.93173
02/24/2022167.49174.39166.13173.87
02/25/2022174.37179.28174.06177.74
02/28/2022174.89179.28173.7178.98
03/01/2022177.99178.73171.23173.06
03/02/2022174.29179.23172.57176.55
03/03/2022179.27181.14177.32178.21
03/04/2022175.55176.35170.96172.76
03/07/2022170.71171.82161.57161.93
03/08/2022163.13168.6160.27164.26
03/09/2022168.3175.88168.3174.52
03/10/2022171.36176.93171176.58
03/11/2022177.16177.49171.3171.66
03/14/2022171.13173.07168.15170.01
03/15/2022172.96175.21170.66174.12
03/16/2022176.29182176.15181.93
03/17/2022178.55184.74177.47183.58
03/18/2022177.16177.31171.46176.28
03/21/2022175.32179.73175.12178.9
03/22/2022179.65184.16179.16182.45
03/23/2022180.97182.04178.01178.34
03/24/2022179.31181.55177.65181.28
03/25/2022181.98182.83180.34182.44
03/28/2022182.66185.34181.68185.25
03/29/2022190.64194.53190.08192.11
03/30/2022191.05191.8188.55189.44
03/31/2022187.88189.9186.24186.33
04/01/2022186.33186.56177.96178.16
04/04/2022175.86177.85174.53175.54
04/05/2022173.4176.22169.64169.93
04/06/2022168.7168.7163.91164.27
04/07/2022164.05165.11160.42164.09
04/08/2022162.73164.01160.72162.28
04/11/2022160.74167.21160.74164.37
04/12/2022164.38166.83162.93164.58
04/13/2022164.59167.13163.54166.13
04/14/2022166.73167.9165.04165.67
04/18/2022165.5166.67162.64163.68
04/19/2022164.72169.18164.49168.15
04/20/2022169.54172.38168.36168.45
04/21/2022169.09169.71165.48166.58
04/22/2022165.58167.42164.48165.25
04/25/2022164.31165.72159.2165.4
04/26/2022164.65165.31159.63161.05
04/27/2022159.62162.31157.95160.46
04/28/2022162.52166.74161.53166.57
04/29/2022165.35168.19159.44160.04
05/02/2022160.2161.44155.27158.64
05/03/2022158.85161.53157.51160.6
05/04/2022161.53169.13160.35168.69
05/05/2022166.69169.55165.02166.88
05/06/2022166.22171.07163.67169.27
05/09/2022166.95171.18165.63167.71
05/10/2022169.33170.35163.39167.54
05/11/2022167.26170.85166.23166.85
05/12/2022165.34167.77162.91167.65
05/13/2022168.05173.18167.99170.14
05/16/2022169.48170.67167.78168.88
05/17/2022172.7179.18172.27178.36
05/18/2022174.92175.99163.15163.93
05/19/2022161.93163.6157.46160.29
05/20/2022162.63162.63157.37161.78
05/23/2022162.82166.66161.57164.83
05/24/2022163.19165.88158.86165.28
05/25/2022163.25165.44160.1164.52
05/26/2022166.9172166.54170.95
05/27/2022171.43177.24171.43176.89
05/31/2022175.37181.92173.27180.84
06/01/2022181.18182.25174.14176.09
06/02/2022176.02180.71175.75178.38
06/03/2022177.07178.18175.34176.11
06/06/2022177.96181.3177.12179.45
06/07/2022176.3178.74174.41178.26
06/08/2022175.45177.58173.72174.88
06/09/2022174.9178.25173.45174.74
06/10/2022172.44173.23166.39166.5
06/13/2022162.26165.12159.78161.84
06/14/2022177.48187.05176.82185.17
06/15/2022185.81192.63184.69187.45
06/16/2022182.27183.13179.9181.43
06/17/2022180.46186.36179.46185.13
06/21/2022188.55190.44184.29185.63
06/22/2022182.91186.62182.91184.42
06/23/2022184.81185.41180.67183.7
06/24/2022190.86200.32190.31195.87
06/27/2022198.85199.65193.42193.64
06/28/2022196.48199.82192.96193.33
06/29/2022194.07194.87182.55188.28
06/30/2022184.92185.94179.56182.56
07/01/2022179.24180.85175.31180.06
07/05/2022177.64185.99176.13184.9
07/06/2022183.55185.35181.19183.37
07/07/2022185.36186.71181.78186.3
07/08/2022186.99187.57183.6185.6
07/11/2022184.12186.22180.25180.53
07/12/2022179.84183.21178.61179.56
07/13/2022177.69177.9173.03174.04
07/14/2022170.56172.7169.43172.56
07/15/2022174.96176.13173.14175.41
07/18/2022176.44178.57174.82175.53
07/19/2022176.82182.09176.21181.53
07/20/2022181.92184.04180.57183.33
07/21/2022182.35183.91181.75183.33
07/22/2022184.24185.46181.5183.04
07/25/2022184.79185.68182.65183.74
07/26/2022179.57182.52178.05181.08
07/27/2022181.67184.28178.5183.3
07/28/2022183.61185.47183.04185.06
07/29/2022184.5188.41181.88187.7
08/01/2022186.87193.05186.82191.41
08/02/2022189.94190.55186.44187.84
08/03/2022189.11190.11186.6187.78
08/04/2022188.26190.29187.91190.12
08/05/2022188.96192.35188.03189.15
08/08/2022190.04190.17184.03184.42
08/09/2022183.53183.53179.46181.16
08/10/2022185.06188.87184.41187.18
08/11/2022188.02188.43184184.6
08/12/2022185.27185.81183.48185.76
08/15/2022184.44188.58184.36187.79
08/16/2022187.74193.99187.35191.83
08/17/2022189.57190.69187.5187.96
08/18/2022187.82189.56186.82189.13
08/19/2022188.57188.87185.4186.6
08/22/2022183.1183.52179.49180.03
08/23/2022179.85182.26179.53181.39
08/24/2022181.09183.12179.49182.04
08/25/2022182.65184.38181.19183.62
08/26/2022183.9184.73175.56175.68
08/29/2022174.1175.9172.92174.52
08/30/2022175.82176.34171.21171.91
08/31/2022172.67173.12169.44169.76
09/01/2022168.66170.79166.66170.6
09/02/2022172.49172.66166.87168.07
09/06/2022165.07166.61162.93164.41
09/07/2022162.18162.96158.55162.36
09/08/2022161.6163.48159.09163.36
09/09/2022164.92168.76164.71168.36
09/12/2022169.31173.8169.31172.2
09/13/2022168.21169.32164.35165.35
09/14/2022164.84165.45161.78165.09
09/15/2022164.76166.01163.64164.97
09/16/2022128.29130.32124.81129.66
09/19/2022128.84133.15128.44131.18
09/20/2022129.78129.8126.47126.75
09/21/2022126.56128.15123.41123.41
09/22/2022122.9129.37121.06124.44
09/23/2022120.6123.16118.09120.25
09/26/2022119.56121.47114.67115.07
09/27/2022115.55117.24114.28116.72
09/28/2022117.34121.68116.55120.78
09/29/2022119.1122.89118.52122.65
09/30/2022121.55123.5119.45119.56
10/03/2022120.89122.93119.16121.96
10/04/2022124.97128.53124.37128.13
10/05/2022125.01127.99124.44126.32
10/06/2022125.94127.23124.67124.97
10/07/2022122.81124.49119.95124.34
10/10/2022125.53125.98122.52123.37
10/11/2022122.02124.48121.66122.46
10/12/2022122.46124.85122.12123.12
10/13/2022121.14127.26119.93125.82
10/14/2022126.33127.56124.74126.39
10/17/2022127.46128.74125.13126.41
10/18/2022129.4129.98124.86125.86
10/19/2022125.39126.18122.04123.17
10/20/2022123.16125.14120.68120.9
10/21/2022120.94123.9120.5123.39
10/24/2022122.55126.01121.94124.62
10/25/2022125.53126.69124.69125.46
10/26/2022125.93128.17125.28127.2
10/27/2022127.99129.08126.13126.35
10/28/2022126.86129.27125.44129.14
10/31/2022128.05130.64127.73129.07
11/01/2022130.41130.89126.19127.38
11/02/2022126.25129124.27124.46
11/03/2022123.2125.78121.87124.75
11/04/2022126.6127.96124.09126.15
11/07/2022127.15128.58126.46128.23
11/08/2022128.84131.49126.69128.47
11/09/2022127.23129.75126.92127.26
11/10/2022131.02134.91131.02133.67
11/11/2022134.39142.45133.87141.41
11/14/2022140.53144.05140.53140.73
11/15/2022142.22144.55139.83141.93
11/16/2022140.11141.42136.54137.51
11/17/2022136.09138.21134.64138.13
11/18/2022140.11141.03138.59140.69
11/21/2022140.06141.05139.2139.82
11/22/2022140.85142.42140.56141.46
11/23/2022141.57142.44141.14142.02
11/25/2022142.73143.15141.73142.29
11/28/2022141.52141.92138.42139.48
11/29/2022140.71143.7140.37143.19
11/30/2022142.55147.41142.33146.73
12/01/2022146.56147.81144.84145.31
12/02/2022143.46146.93142.6146.08
12/05/2022144.58144.88141.98142.21
12/06/2022142.08142.18137.77139.35
12/07/2022138.72140.35138.25138.73
12/08/2022137.93140.65137.3138.43
12/09/2022137.01140.78137.01138.77
12/12/2022138.57143.52138.57142.83
12/13/2022147.92148.48141.4142.43
12/14/2022142.02145.7141.57143.39
12/15/2022141.02141.97138.32139.45
12/16/2022138.83139.86136.56138.28
12/19/2022137.13138.27134.5135.91
12/20/2022135.22135.69130.94132.34
12/21/2022140.55140.74135.41136.89
12/22/2022135.32141.54134.99141.48
12/23/2022141.49144.19141.33141.67
12/27/2022141.5143.33141142.57
12/28/2022142.64143.02139.33139.35
12/29/2022139.99142.43139.8141.36
12/30/2022140.06141.05138.14139.47