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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 190.2516
CLOSE 190.5557
Low
LOW 140.54
High
HIGH 229.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 140.9 | 143.01 | 140.54 | 142.75 |
| 01/04/2023 | 144.14 | 147.4 | 144.12 | 146.11 |
| 01/05/2023 | 144.66 | 146.46 | 143.61 | 145.98 |
| 01/06/2023 | 146.85 | 150.15 | 145.66 | 149.59 |
| 01/09/2023 | 149.6 | 154.72 | 149.53 | 152.79 |
| 01/10/2023 | 151.9 | 152.93 | 150.18 | 151.98 |
| 01/11/2023 | 152.99 | 156.15 | 152.99 | 154.77 |
| 01/12/2023 | 154.71 | 155.53 | 153.36 | 154.52 |
| 01/13/2023 | 153.36 | 153.8 | 151.56 | 151.9 |
| 01/17/2023 | 151.36 | 151.79 | 149.82 | 151.49 |
| 01/18/2023 | 151.57 | 154.38 | 151 | 151.12 |
| 01/19/2023 | 149.73 | 150.47 | 147.88 | 148.35 |
| 01/20/2023 | 149.12 | 150.57 | 148.34 | 150.49 |
| 01/23/2023 | 150.74 | 154.84 | 150.03 | 153.93 |
| 01/24/2023 | 152.18 | 154.73 | 152.02 | 152.4 |
| 01/25/2023 | 150.35 | 151.65 | 149.66 | 151.24 |
| 01/26/2023 | 152.11 | 153.25 | 150.42 | 153.11 |
| 01/27/2023 | 152.83 | 155.55 | 152.69 | 153.45 |
| 01/30/2023 | 151.43 | 151.83 | 147.84 | 148.23 |
| 01/31/2023 | 148.57 | 156.18 | 148.48 | 156.11 |
| 02/01/2023 | 155.5 | 164.32 | 155.06 | 162.75 |
| 02/02/2023 | 168.52 | 175.05 | 168.52 | 172.73 |
| 02/03/2023 | 170.91 | 173.89 | 170.25 | 172.86 |
| 02/06/2023 | 171.52 | 172.7 | 168.45 | 169.58 |
| 02/07/2023 | 168.87 | 169.62 | 165.83 | 169.03 |
| 02/08/2023 | 168.49 | 169.88 | 167.69 | 168.69 |
| 02/09/2023 | 169.18 | 169.91 | 167.39 | 167.99 |
| 02/10/2023 | 166.2 | 169.37 | 165.97 | 168.6 |
| 02/13/2023 | 167.18 | 170.64 | 166.89 | 170.44 |
| 02/14/2023 | 169.38 | 171.54 | 167.98 | 171.25 |
| 02/15/2023 | 170.22 | 171.62 | 169.1 | 171.55 |
| 02/16/2023 | 168.72 | 171.33 | 168.3 | 170.45 |
| 02/17/2023 | 169.41 | 170.59 | 168.49 | 169.35 |
| 02/21/2023 | 166.43 | 167.49 | 163.55 | 165.6 |
| 02/22/2023 | 165.6 | 166.83 | 160.72 | 163.33 |
| 02/23/2023 | 164.93 | 165.54 | 163.11 | 165.22 |
| 02/24/2023 | 163.66 | 164.39 | 161.57 | 163.69 |
| 02/27/2023 | 165.92 | 167.57 | 164.07 | 164.32 |
| 02/28/2023 | 164.3 | 166.48 | 163.53 | 163.64 |
| 03/01/2023 | 163.67 | 166.34 | 163.13 | 164.54 |
| 03/02/2023 | 163.73 | 167.19 | 163.13 | 166.63 |
| 03/03/2023 | 167.86 | 169.18 | 166.79 | 168.36 |
| 03/06/2023 | 168.78 | 170.63 | 168.58 | 169.21 |
| 03/07/2023 | 168.88 | 168.88 | 166.01 | 166.14 |
| 03/08/2023 | 165.8 | 169.08 | 165.39 | 168.73 |
| 03/09/2023 | 169.97 | 171.77 | 166.93 | 167.36 |
| 03/10/2023 | 166.84 | 166.84 | 159.84 | 162.01 |
| 03/13/2023 | 158.61 | 160.54 | 156.26 | 158.95 |
| 03/14/2023 | 161.05 | 162.61 | 157.46 | 159.35 |
| 03/15/2023 | 156.22 | 157.28 | 153.67 | 157.27 |
| 03/16/2023 | 158.06 | 165.16 | 157.3 | 164.31 |
| 03/17/2023 | 182.03 | 182.03 | 175.96 | 177.41 |
| 03/20/2023 | 177.15 | 178.19 | 173.52 | 174.13 |
| 03/21/2023 | 175.72 | 178.83 | 175.6 | 177.02 |
| 03/22/2023 | 177.49 | 180.06 | 174.78 | 174.79 |
| 03/23/2023 | 175.46 | 179.28 | 173.98 | 174.68 |
| 03/24/2023 | 174.64 | 175.72 | 172.86 | 175.22 |
| 03/27/2023 | 175 | 178.25 | 174.86 | 177.01 |
| 03/28/2023 | 177.06 | 179.49 | 176.83 | 177.51 |
| 03/29/2023 | 178.58 | 180.25 | 178.58 | 180.1 |
| 03/30/2023 | 180.97 | 181.71 | 179.5 | 180.7 |
| 03/31/2023 | 181.17 | 184.29 | 181.03 | 183.99 |
| 04/03/2023 | 183.05 | 184.3 | 182.37 | 184.28 |
| 04/04/2023 | 184.04 | 184.76 | 179.92 | 182.38 |
| 04/05/2023 | 186.9 | 189.78 | 183.44 | 185.15 |
| 04/06/2023 | 186.02 | 189.89 | 185.99 | 186.9 |
| 04/10/2023 | 184.69 | 187.93 | 184.09 | 186.5 |
| 04/11/2023 | 186.55 | 187.71 | 186.05 | 186.44 |
| 04/12/2023 | 186.63 | 187.08 | 184.65 | 184.78 |
| 04/13/2023 | 185.21 | 186.56 | 183.38 | 186.07 |
| 04/14/2023 | 186.1 | 187.31 | 184.72 | 185.76 |
| 04/17/2023 | 185.81 | 186.47 | 184.2 | 184.65 |
| 04/18/2023 | 185.43 | 186.64 | 183.88 | 184.57 |
| 04/19/2023 | 183.1 | 184.86 | 182.94 | 184.8 |
| 04/20/2023 | 184.2 | 186.38 | 183.7 | 184.71 |
| 04/21/2023 | 185.03 | 187.22 | 184.19 | 185.56 |
| 04/24/2023 | 186.01 | 187.34 | 185.14 | 186.95 |
| 04/25/2023 | 183.68 | 185.17 | 180.66 | 181.56 |
| 04/26/2023 | 180.73 | 182.3 | 178.53 | 179.39 |
| 04/27/2023 | 180.49 | 182.26 | 179.58 | 181.94 |
| 04/28/2023 | 180.07 | 184.09 | 180.07 | 183.42 |
| 05/01/2023 | 183.96 | 186.17 | 183.86 | 185.68 |
| 05/02/2023 | 184.54 | 185.19 | 182.42 | 183.92 |
| 05/03/2023 | 183.65 | 186.57 | 182.8 | 184.02 |
| 05/04/2023 | 183.7 | 184.27 | 181.19 | 182.29 |
| 05/05/2023 | 182.91 | 185.99 | 182.45 | 184.65 |
| 05/08/2023 | 184.44 | 186.54 | 184.44 | 185.8 |
| 05/09/2023 | 185.04 | 186.08 | 183.89 | 184.11 |
| 05/10/2023 | 184.94 | 185.37 | 180.31 | 182.25 |
| 05/11/2023 | 182.4 | 182.4 | 179.88 | 181.05 |
| 05/12/2023 | 181.38 | 181.97 | 177.37 | 179.52 |
| 05/15/2023 | 178.59 | 179.94 | 178.12 | 179.11 |
| 05/16/2023 | 178.25 | 179.86 | 176.62 | 178.18 |
| 05/17/2023 | 178.35 | 182.01 | 178.07 | 181.9 |
| 05/18/2023 | 184.48 | 188.55 | 183.91 | 185.56 |
| 05/19/2023 | 186.22 | 186.43 | 183.53 | 184.47 |
| 05/22/2023 | 184.42 | 185.56 | 183.12 | 184.15 |
| 05/23/2023 | 183 | 184.83 | 181.83 | 182.5 |
| 05/24/2023 | 181.18 | 181.92 | 179.19 | 180.02 |
| 05/25/2023 | 180.86 | 182.27 | 180.27 | 181.25 |
| 05/26/2023 | 181.81 | 182.67 | 180.3 | 180.5 |
| 05/30/2023 | 181.64 | 183.1 | 180.06 | 182.1 |
| 05/31/2023 | 180.14 | 180.31 | 175.4 | 175.53 |
| 06/01/2023 | 175.15 | 175.51 | 172.17 | 174.97 |
| 06/02/2023 | 175.97 | 179.29 | 175.8 | 178.56 |
| 06/05/2023 | 178.74 | 179.74 | 177.44 | 178.03 |
| 06/06/2023 | 177.16 | 177.71 | 175.99 | 176.75 |
| 06/07/2023 | 177.52 | 181.04 | 177.17 | 180.86 |
| 06/08/2023 | 181.24 | 182.31 | 178.86 | 181.19 |
| 06/09/2023 | 180.73 | 180.76 | 178.12 | 180.18 |
| 06/12/2023 | 180.72 | 181.26 | 179.34 | 180.82 |
| 06/13/2023 | 180.54 | 184.4 | 178.78 | 184.3 |
| 06/14/2023 | 185.02 | 187.19 | 183.66 | 184.94 |
| 06/15/2023 | 185.02 | 190.75 | 185.02 | 190.4 |
| 06/16/2023 | 191.13 | 191.65 | 187.92 | 188 |
| 06/20/2023 | 188.91 | 189.03 | 185.18 | 186.54 |
| 06/21/2023 | 180.22 | 187.11 | 179.77 | 181.86 |
| 06/22/2023 | 181.19 | 189.07 | 180.7 | 187.57 |
| 06/23/2023 | 185.73 | 188.26 | 185.33 | 187.09 |
| 06/26/2023 | 187.52 | 190.89 | 187.29 | 189.18 |
| 06/27/2023 | 190.11 | 198.81 | 190.05 | 198.71 |
| 06/28/2023 | 198.09 | 201.15 | 197.36 | 200.06 |
| 06/29/2023 | 200.27 | 201.31 | 199.82 | 201.3 |
| 06/30/2023 | 201.31 | 201.38 | 197.81 | 199.62 |
| 07/03/2023 | 198.99 | 200 | 198.23 | 199.34 |
| 07/05/2023 | 198.26 | 201.61 | 198.24 | 199.96 |
| 07/06/2023 | 198.62 | 200.77 | 198.62 | 199.44 |
| 07/07/2023 | 198.71 | 203.83 | 198.71 | 202.32 |
| 07/10/2023 | 201.68 | 203.35 | 200.77 | 202.68 |
| 07/11/2023 | 202.93 | 208.47 | 202.91 | 208.08 |
| 07/12/2023 | 209.31 | 211.48 | 208.89 | 210.66 |
| 07/13/2023 | 211.05 | 211.68 | 206.96 | 208.13 |
| 07/14/2023 | 207.91 | 209.15 | 206.27 | 207.31 |
| 07/17/2023 | 206.46 | 206.87 | 204.45 | 205.12 |
| 07/18/2023 | 210.98 | 213.88 | 209.36 | 210.95 |
| 07/19/2023 | 210.57 | 210.81 | 207.68 | 209.58 |
| 07/20/2023 | 208.76 | 213.01 | 208.56 | 212.22 |
| 07/21/2023 | 209.72 | 211.36 | 208.77 | 209.1 |
| 07/24/2023 | 205.34 | 210.03 | 204.89 | 208.38 |
| 07/25/2023 | 207.96 | 210.78 | 205.05 | 209.09 |
| 07/26/2023 | 210.15 | 216.87 | 210.11 | 215.91 |
| 07/27/2023 | 216.41 | 217.63 | 213.37 | 213.69 |
| 07/28/2023 | 215.21 | 217.32 | 214.35 | 216.49 |
| 07/31/2023 | 216.49 | 218.18 | 215.91 | 217.38 |
| 08/01/2023 | 216.84 | 217.89 | 213.9 | 215.94 |
| 08/02/2023 | 215 | 216.07 | 213.45 | 213.76 |
| 08/03/2023 | 213.08 | 214.35 | 211.28 | 212.2 |
| 08/04/2023 | 213.39 | 215.22 | 211.44 | 211.78 |
| 08/07/2023 | 212.39 | 214.81 | 211.17 | 212.88 |
| 08/08/2023 | 212.19 | 217.35 | 212.02 | 216.02 |
| 08/09/2023 | 215.42 | 216.05 | 213.37 | 213.78 |
| 08/10/2023 | 214.71 | 215.9 | 213.39 | 214.63 |
| 08/11/2023 | 213.74 | 214.63 | 212.59 | 214.01 |
| 08/14/2023 | 214.23 | 215.33 | 213.28 | 214.96 |
| 08/15/2023 | 214.79 | 215.13 | 213.33 | 213.84 |
| 08/16/2023 | 212.82 | 216.15 | 212.82 | 213.45 |
| 08/17/2023 | 213.51 | 214.91 | 212.19 | 213.32 |
| 08/18/2023 | 211.57 | 213.22 | 210.47 | 211.5 |
| 08/21/2023 | 210.83 | 212.09 | 208.48 | 209.32 |
| 08/22/2023 | 209.32 | 210.45 | 206.98 | 208.55 |
| 08/23/2023 | 208.37 | 210.59 | 207.17 | 209.73 |
| 08/24/2023 | 208.3 | 210.57 | 207.56 | 208.38 |
| 08/25/2023 | 208.86 | 209.4 | 204.94 | 208.34 |
| 08/28/2023 | 209.19 | 211.75 | 207.15 | 208.04 |
| 08/29/2023 | 207.25 | 209.87 | 207.09 | 209.83 |
| 08/30/2023 | 210.71 | 213.25 | 209.27 | 212.5 |
| 08/31/2023 | 212.32 | 213.1 | 209.85 | 210.19 |
| 09/01/2023 | 211.58 | 212.27 | 208.99 | 210.15 |
| 09/05/2023 | 209.51 | 209.63 | 206.46 | 206.65 |
| 09/06/2023 | 207.31 | 208.38 | 205.73 | 207.33 |
| 09/07/2023 | 207.27 | 207.3 | 204.96 | 206.27 |
| 09/08/2023 | 204.93 | 205.51 | 202.76 | 203.98 |
| 09/11/2023 | 205.43 | 206 | 203.98 | 205.1 |
| 09/12/2023 | 204.28 | 205.05 | 201.89 | 202.5 |
| 09/13/2023 | 202.06 | 205.1 | 201.24 | 203.05 |
| 09/14/2023 | 204.54 | 207.9 | 204.32 | 206.98 |
| 09/15/2023 | 208.25 | 208.26 | 203.42 | 204.6 |
| 09/18/2023 | 204.37 | 205.09 | 200.56 | 200.75 |
| 09/19/2023 | 200.51 | 202.27 | 198.13 | 201.31 |
| 09/20/2023 | 202.64 | 204.68 | 201.45 | 201.73 |
| 09/21/2023 | 210.98 | 216.12 | 208.75 | 210.86 |
| 09/22/2023 | 211 | 213.19 | 208.62 | 210.24 |
| 09/25/2023 | 209.6 | 216.15 | 209.55 | 214.54 |
| 09/26/2023 | 213.51 | 214.48 | 209.39 | 210.49 |
| 09/27/2023 | 210.9 | 211.85 | 209.41 | 211.55 |
| 09/28/2023 | 211.03 | 215.95 | 210.17 | 214.55 |
| 09/29/2023 | 216.93 | 217.79 | 212.31 | 213.33 |
| 10/02/2023 | 214.2 | 214.78 | 212.23 | 213.48 |
| 10/03/2023 | 212.85 | 213.8 | 208.8 | 209.52 |
| 10/04/2023 | 209.5 | 210.58 | 205.88 | 209.41 |
| 10/05/2023 | 208.32 | 209.43 | 207.34 | 208.69 |
| 10/06/2023 | 208.71 | 209.71 | 207.22 | 207.68 |
| 10/09/2023 | 205.34 | 206.85 | 203.63 | 205.92 |
| 10/10/2023 | 205.83 | 208.73 | 205.63 | 206.78 |
| 10/11/2023 | 206.55 | 206.89 | 203.39 | 205.71 |
| 10/12/2023 | 205.47 | 206.15 | 201.38 | 202.96 |
| 10/13/2023 | 202.67 | 204.37 | 194.1 | 195.55 |
| 10/16/2023 | 196.69 | 202.17 | 195.8 | 199.35 |
| 10/17/2023 | 197.58 | 200.87 | 197.11 | 199.73 |
| 10/18/2023 | 197.37 | 198.15 | 194.81 | 196.17 |
| 10/19/2023 | 196.6 | 199.12 | 195.15 | 195.91 |
| 10/20/2023 | 196.79 | 197.94 | 192.15 | 193.76 |
| 10/23/2023 | 193.02 | 194.76 | 190.81 | 191.63 |
| 10/24/2023 | 192.71 | 195.73 | 192.52 | 194.61 |
| 10/25/2023 | 193.83 | 194.37 | 188.7 | 189.4 |
| 10/26/2023 | 188.77 | 189.82 | 180.93 | 183.54 |
| 10/27/2023 | 183.97 | 187.78 | 182.87 | 184.28 |
| 10/30/2023 | 184.83 | 191.35 | 184.46 | 190.7 |
| 10/31/2023 | 191.8 | 193.81 | 190.6 | 193.34 |
| 11/01/2023 | 193.71 | 197.55 | 193.01 | 195.86 |
| 11/02/2023 | 197.47 | 200.69 | 197.47 | 199.1 |
| 11/03/2023 | 200.68 | 201.31 | 198.82 | 199.01 |
| 11/06/2023 | 199.19 | 199.46 | 194.8 | 197.55 |
| 11/07/2023 | 195.65 | 197.8 | 195.13 | 196.64 |
| 11/08/2023 | 197.28 | 197.74 | 195.57 | 197.59 |
| 11/09/2023 | 198.54 | 198.9 | 193.86 | 194.22 |
| 11/10/2023 | 195.01 | 198.73 | 193.87 | 198.12 |
| 11/13/2023 | 197.2 | 198.13 | 195.11 | 197.6 |
| 11/14/2023 | 200.47 | 206.06 | 199.91 | 204.68 |
| 11/15/2023 | 204.48 | 210.91 | 204.48 | 207.29 |
| 11/16/2023 | 206.85 | 207.55 | 202.54 | 205.29 |
| 11/17/2023 | 206.83 | 207.42 | 204.24 | 206.11 |
| 11/20/2023 | 205.63 | 206.63 | 203.23 | 205.78 |
| 11/21/2023 | 205.39 | 206.61 | 203.95 | 206.03 |
| 11/22/2023 | 207.4 | 207.4 | 205.44 | 206.52 |
| 11/24/2023 | 207.14 | 208.73 | 206.52 | 207.44 |
| 11/27/2023 | 206.01 | 206.82 | 202.65 | 204.21 |
| 11/28/2023 | 204.58 | 206.39 | 203.05 | 204.06 |
| 11/29/2023 | 205.82 | 207.16 | 204.08 | 204.48 |
| 11/30/2023 | 204.4 | 208.71 | 203.06 | 208.42 |
| 12/01/2023 | 208.68 | 213.63 | 208.18 | 212.93 |
| 12/04/2023 | 211.48 | 215.65 | 210.89 | 213.88 |
| 12/05/2023 | 212.77 | 215.23 | 211.39 | 214.26 |
| 12/06/2023 | 215.35 | 216.64 | 214.51 | 215.17 |
| 12/07/2023 | 215.81 | 216.6 | 213.82 | 215.51 |
| 12/08/2023 | 215.34 | 220.45 | 215.31 | 219.2 |
| 12/11/2023 | 219 | 220.56 | 218.3 | 218.53 |
| 12/12/2023 | 220.22 | 222.45 | 219.14 | 219.84 |
| 12/13/2023 | 219.06 | 221.34 | 216.26 | 220.5 |
| 12/14/2023 | 223.46 | 227.28 | 222.23 | 225.04 |
| 12/15/2023 | 223.74 | 229.11 | 222.96 | 226.51 |
| 12/18/2023 | 228.09 | 229.93 | 225.99 | 227.02 |
| 12/19/2023 | 226.33 | 228.35 | 224.26 | 225.47 |
| 12/20/2023 | 198.5 | 203.47 | 198.04 | 198.29 |
| 12/21/2023 | 199.79 | 200.31 | 196.99 | 199.19 |
| 12/22/2023 | 199.08 | 200.85 | 197.97 | 199.73 |
| 12/26/2023 | 201.31 | 203.96 | 200.67 | 202.92 |
| 12/27/2023 | 203.54 | 205.06 | 201.89 | 202.07 |
| 12/28/2023 | 201.94 | 204.52 | 201.8 | 204.2 |
| 12/29/2023 | 204.59 | 205.85 | 202.82 | 203.71 |