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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 217.8891
CLOSE 217.9065

Low

LOW 188.79

High

HIGH 252.72
DATEOPENHIGHLOWCLOSE
01/02/2024202.53203.68201.5203.12
01/03/2024201.53201.53197.93199.41
01/04/2024199.1199.49197.35197.52
01/05/2024197.32200.37196.89198.75
01/08/2024199.92201.19198.18200.18
01/09/2024198.98200.28198.61199.1
01/10/2024198.73202.19198.12201.97
01/11/2024201.43202.71200.02202
01/12/2024201.53202.55199.38200.16
01/16/2024199.1199.1196.21197.32
01/17/2024194.87197.12194.47195.91
01/18/2024197.22197.22194.87196.54
01/19/2024197.12198.62194.88198.52
01/22/2024199.22202.71199.22201.87
01/23/2024202.26202.8200.75202
01/24/2024203.06204.15200.34201.1
01/25/2024202.8205.22202.49203.83
01/26/2024204.07204.89201.94202.56
01/29/2024202.01202.13198.1199.73
01/30/2024195.94198.93194.35196.3
01/31/2024196.01196.85193.7194.3
02/01/2024194.38195.35192.6194.83
02/02/2024194.47196.34192.73195.16
02/05/2024193.9194.55191.61191.9
02/06/2024192.38196.31192.22194.32
02/07/2024194.89195.9193.52194.98
02/08/2024194.79195.95193.59194.67
02/09/2024194.92195.53193.37195.37
02/12/2024195.44196.97194.76196.84
02/13/2024193.87193.94189.28190.35
02/14/2024191.18191.41189.49190.71
02/15/2024190.26191.91189.83190.46
02/16/2024189.89191.8188.79191.32
02/20/2024190.46192.99189.49192.89
02/21/2024193.04194.5191.82194.4
02/22/2024194.99196.72194.53196.61
02/23/2024196.67197.25195.29196.05
02/26/2024194.57196.39193.68194.16
02/27/2024194.32195.36193.99194.39
02/28/2024192.72196.9192.51196.78
02/29/2024197.92200.88197.45200.49
03/01/2024199.74200.65197.75198.58
03/04/2024197.32199.78196.91198.71
03/05/2024197.76200.34197.42200.28
03/06/2024201.16202.64199.24200.03
03/07/2024201.08202.26200.5201.51
03/08/2024201.37201.55199.29199.45
03/11/2024199.58204.05199.58203.49
03/12/2024203.93207.93203.88204.71
03/13/2024205.78207.9205.47205.52
03/14/2024205.08206.43204.17205.77
03/15/2024203.63206203.19203.96
03/18/2024203.99205.29202.67203.88
03/19/2024203.67207.17203.34206.65
03/20/2024206.65209.51205.35209.36
03/21/2024209213.82209213.27
03/22/2024230.3234.55226.6228.95
03/25/2024226.1227.9223.5227.54
03/26/2024227.99234.23227.77232.71
03/27/2024233.37233.37228.93231.82
03/28/2024231.33233.88230.67233.32
04/01/2024228.89231.18224.96225.58
04/02/2024222.66223.81220.51221.68
04/03/2024222.8225.18221.45224.26
04/04/2024225.82226.43220.96221.86
04/05/2024221.45222.21219.16220.25
04/08/2024221.43222.67220.85221.9
04/09/2024221.47222.69220.32222.55
04/10/2024219.22220.54215.62217.66
04/11/2024217.73219.89217.18219.18
04/12/2024218.31218.8214.12215.65
04/15/2024218.08218.72214.32214.79
04/16/2024214.67214.88211.91213.35
04/17/2024212.91214.14211.15211.84
04/18/2024212.68213.55211.04212.08
04/19/2024212.78216.69212.15215
04/22/2024216.35218.98215.02217.54
04/23/2024217.76220.57217.42218.83
04/24/2024217.83218.49212.25214.25
04/25/2024212.54214.04211.54213.81
04/26/2024212.69215.37212.03214.07
04/29/2024214.63216212.56214.09
04/30/2024213.26213.37210.7210.8
05/01/2024210.7211.81209.19209.95
05/02/2024212.02212.49209.38211
05/03/2024212.19213.85209.24209.89
05/06/2024211.65211.78209.5209.6
05/07/2024210.36211.01208.15208.94
05/08/2024207.58208.56205.99207.76
05/09/2024207.9211.39207.9211.03
05/10/2024211.03214.16211.03213.98
05/13/2024214.22216.07213.42214.92
05/14/2024215.18215.51208.04208.59
05/15/2024209.37209.95207.91208.82
05/16/2024208.21210.16207.28208.38
05/17/2024209.43209.43206.37207.15
05/20/2024206.94207.28204.59205.11
05/21/2024204.54205.18202.06203.19
05/22/2024202.93203.46201.15202.98
05/23/2024202.56203.05198.81200.74
05/24/2024201.31202.03198.34199.37
05/28/2024199.06200.86198.67199.74
05/29/2024197.96198.92196.73197.38
05/30/2024198.21201.07197.69200.98
05/31/2024201.31204.8199.8204.5
06/03/2024204.04204.53198.67200.2
06/04/2024199.7199.97196.69198.05
06/05/2024199.62199.97196.86199.74
06/06/2024199.74202.35199.15201.53
06/07/2024199.67202.42199.02199.49
06/10/2024198.9204.7198.03204.31
06/11/2024203.05203.4201.23203.27
06/12/2024204.04204.78199.81200.19
06/13/2024200.62200.91196.69200.19
06/14/2024198.54199.63195.61198.44
06/17/2024197.72201.69197.17201.36
06/18/2024201.48203.26199.38199.78
06/20/2024200.32204.01200.08203.34
06/21/2024203.71206.06202.61204.26
06/24/2024204.52207.2203.84206.56
06/25/2024206.27206.79203.41206.45
06/26/2024232.26239.05228.69238.51
06/27/2024236.04238.24232.24237.93
06/28/2024236.67243.52236.29241.45
07/01/2024240.06242.61239.33240.51
07/02/2024238.75242.55238.75240.14
07/03/2024240.97241.17235.66236.51
07/05/2024236.51237.53235.19236.75
07/08/2024237.16239.88236.44237.98
07/09/2024238.36239.03235.55235.72
07/10/2024235.72236.47233.09236.16
07/11/2024237.54242.33237.29241.21
07/12/2024240.42242.39239.71240.79
07/15/2024241.95246.08240.82245.62
07/16/2024246.28252.72246.23252.46
07/17/2024249.98252.58248.1249.98
07/18/2024248.81252.17246.12246.91
07/19/2024246.91248.61244.81246.66
07/22/2024247.21247.81242.7247.56
07/23/2024240.77244.87239.77242.22
07/24/2024242.23242.23238.82240.19
07/25/2024240.2244.23239.97240.44
07/26/2024241.46243.33239.54241.69
07/29/2024241.84243.16240.02240.96
07/30/2024241.55243.99241.02242.29
07/31/2024242.42246.09242.29243.39
08/01/2024244.17246.31238.59239.83
08/02/2024235.92237.18231.7235.38
08/05/2024229.18232.86225.15227.96
08/06/2024229.34233.28227.54230.09
08/07/2024232.72232.72223.1223.97
08/08/2024224.76226.92222.63224.36
08/09/2024223.41223.84220.76223.39
08/12/2024224.84226.61223.45224.79
08/13/2024225.66228.2224.83227.97
08/14/2024228.14229.52227.74228.15
08/15/2024231.35234.89227.6228.84
08/16/2024228.69229.94224.79229.82
08/19/2024230.21232.61229.92232.25
08/20/2024231.91232.72230.67232.27
08/21/2024234.14235.64232.95234.75
08/22/2024235.62237.25234.06236.97
08/23/2024238.28240.43237.42239.31
08/26/2024240.43241.02238.16239.35
08/27/2024239.35239.68235.72237.47
08/28/2024237.48239.63236.91238.46
08/29/2024239.77240.93237.92238.56
08/30/2024239.23240.85237.32240.59
09/03/2024238.4239.29234.78236.33
09/04/2024236.67237.84235.13235.81
09/05/2024236.31236.71228.49229.75
09/06/2024229.8231.92227.61227.92
09/09/2024228.29230.45227.83228.13
09/10/2024228.63229.35225.53228.57
09/11/2024227.61229.8223.77229.39
09/12/2024230.04232.16228.96230.3
09/13/2024231.57231.57226.17230.61
09/16/2024233.32236.59232.2235.64
09/17/2024238.36241.94237.31239.44
09/18/2024237.97242.39237.97240.1
09/19/2024244.9248.02239.86241.89
09/20/2024209.99211.43204.13205.05
09/23/2024205.75209.95205.74208.39
09/24/2024208.66216.07208.66215.11
09/25/2024214.21215.62211.66212.4
09/26/2024215.08218.22213.56214.46
09/27/2024215.08217.81214.6215.45
09/30/2024217.11222.86216.66220.38
10/01/2024220.53221.7215.81217.07
10/02/2024216.56217.03214.49214.95
10/03/2024214.2214.39210.47211.04
10/04/2024213.23213.42208.78210.04
10/07/2024208.87210.34207.84209.77
10/08/2024210.12211.22208.85210.49
10/09/2024212.21215.08211.57213.1
10/10/2024212.06214.18211.94212.81
10/11/2024213.68215.15212.73212.88
10/14/2024212.86215.73212.55215.37
10/15/2024215.62216.67213.91214.13
10/16/2024216.61219.75216.14218.87
10/17/2024218.8221.89217.55220.85
10/18/2024222.35222.35219.44220.96
10/21/2024219.63220.09215.61216.39
10/22/2024215.8218.3215.58217.25
10/23/2024216.78217.77214.87215.85
10/24/2024223.8224.42218.06219.73
10/25/2024220.86221.99218.93219.13
10/28/2024219.53222.13219.13221.81
10/29/2024220.35223.15219.84221.48
10/30/2024220.71224.3220.57220.71
10/31/2024220.14222.83219.84220.52
11/01/2024220.46223.44219.97220.92
11/04/2024220.64221.43217.98218.37
11/05/2024218.34221.81217.03221.78
11/06/2024222.25226.44218.72225.52
11/07/2024227.03229.9225.47228.06
11/08/2024228.52232.8227.78230.53
11/11/2024232.48236.3232.48233.36
11/12/2024233.29234.55229.84231.37
11/13/2024231.42236.75231.42235.05
11/14/2024236237.74234.91235.37
11/15/2024234.29238.25234.29237.12
11/18/2024236.43239.63236.27237.72
11/19/2024234.81237.74234.32235.99
11/20/2024236.67237.09229.7231.94
11/21/2024231.95237.99231.95237.68
11/22/2024238.51243.49237.69241.55
11/25/2024242.9248.45242.05245.72
11/26/2024244.04244.8241.26243.98
11/27/2024244.59245.43242.84244.31
11/29/2024244.03245.41243.08243.73
12/02/2024242.86243.21236.6238.91
12/03/2024237.15237.15227.65227.77
12/04/2024226.85230.22225.49228.23
12/05/2024228.85230.13224.84225.01
12/06/2024226.59227.45223.66226.02
12/09/2024226.19227.74224.67225.09
12/10/2024225.32226.25223.47224.92
12/11/2024225.23227.24224.47226.41
12/12/2024226.69229.1224.96228.44
12/13/2024228.15228.78226.96228.23
12/16/2024228.19230.53227.69228.24
12/17/2024226.28227.44221.24223.4
12/18/2024223.64226.53219.71219.96
12/19/2024221.06224.25219.98222.15
12/20/2024236.75237.75218.14222.03
12/23/2024221.45221.53213.47216.62
12/24/2024216.61219.46215.49218.9
12/26/2024217.7225.71217.66224.39
12/27/2024223.32226.76222.69225.76
12/30/2024222.9227.41221.85225.92
12/31/2024226.7228.8225.94226.54