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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 195.2367
CLOSE 195.4965

Low

LOW 156.46

High

HIGH 239.16
DATEOPENHIGHLOWCLOSE
01/02/2025226.71227.07219.88220.87
01/03/2025221.12222.17218.87220.97
01/06/2025222.15224.43219.33220.62
01/07/2025220.68223.86220.18221.45
01/08/2025221.46222.99220.71221.37
01/10/2025221.05221.05217.78218.01
01/13/2025216.21221.62215.99221.12
01/14/2025221.45223.83220.86223.56
01/15/2025225.87226.34222.48222.73
01/16/2025222.73223.83220.42223.35
01/17/2025222.94223.43221.2221.53
01/21/2025221.84224.1219.72221.9
01/22/2025220.86221.3216.94217.77
01/23/2025217.9218.49215.87217.44
01/24/2025217.42220.24217.04220.07
01/27/2025220.51227220.51226.7
01/28/2025226.26226.33223.91224.39
01/29/2025224.39224.97221.45221.49
01/30/2025213.39218.31212.02216.81
01/31/2025217.5218.22212.42213.29
02/03/2025207.39208.39198.67199.17
02/04/2025200.53202.34198.88202.08
02/05/2025201.71203.56200.11203.26
02/06/2025204.12209.13203.72208.38
02/07/2025208.51208.76205.24206.21
02/10/2025207.05208.36204.6207.94
02/11/2025208.24211.07206.97210.38
02/12/2025207.8212.16207.66211.5
02/13/2025211.19213.46211.01211.88
02/14/2025212.9216.2212.9215.62
02/18/2025216.57216.97213.76215.37
02/19/2025214.46216.24212.87214.9
02/20/2025214.59216.49213.47216.18
02/21/2025215.87215.87196.85204.69
02/24/2025204.94206.08202.62204.17
02/25/2025205.08206.7204.18206.53
02/26/2025206.84208.47203.94206.24
02/27/2025207.1210.62205.76208.19
02/28/2025209.16212.96207.9211.7
03/03/2025212.28213.39207.07208.38
03/04/2025205.66205.94198.76199.49
03/05/2025199.77203.13199.31201.64
03/06/2025200.11201.22197.29201.15
03/07/2025201.03204.49199.58204.47
03/10/2025202.06203.11195.78198.5
03/11/2025197.97198.99194.7195.65
03/12/2025196.1196.72192.86196.09
03/13/2025196.28198.26193.02194.05
03/14/2025194.87195.61193.01195.03
03/17/2025195.9198.73194.61197.53
03/18/2025197.51199.04196.16197.93
03/19/2025197.95200.69197.29199
03/20/2025197.2201.48195.69198.26
03/21/2025177186.72174.92185.48
03/24/2025189.24196.81189.02195.13
03/25/2025195.07197.4192.87194.12
03/26/2025194.87197.39193.26196.22
03/27/2025196.23197.22195.1196.42
03/28/2025195.76197.1193.78194.64
03/31/2025193.11197.64192.66196.31
04/01/2025196.48196.84192.64194.86
04/02/2025193.7197.87193.53197.43
04/03/2025185.35187.53172.06173.82
04/04/2025170.71172.33164.19169.2
04/07/2025164.04173.73160.73165.26
04/08/2025168.14170.19157.45159.5
04/09/2025156.49178.12156.46175.5
04/10/2025171.08171.91162.17166.21
04/11/2025164.91168.3160.93167.31
04/14/2025170.52172.47168.54169.47
04/15/2025169.06169.71166.14166.97
04/16/2025165.48166.69161.88163.92
04/17/2025165.13168.98164.88167.13
04/21/2025166.12166.12161.94165.17
04/22/2025166.53168.39164.36166.34
04/23/2025170.88175.94169.21169.94
04/24/2025169.1173.94168.21173.69
04/25/2025171.66172.02167.51170.36
04/28/2025171.5172.37168.74170.31
04/29/2025167.67169.96167.34168.98
04/30/2025167.09169.59164.54169.37
05/01/2025169.36170.63167.36169.15
05/02/2025172.74178.45170.62176.93
05/05/2025174.95176.97174.28174.73
05/06/2025172.23173.72171.23171.85
05/07/2025172.45174.64171.97173.58
05/08/2025175.96179.02174.35176.52
05/09/2025176.01177.47174.81175.41
05/12/2025184.97191.98184.97187.58
05/13/2025189.24189.28185.55186.14
05/14/2025186.25187.02184.52186.66
05/15/2025186.94188.43185.83186.1
05/16/2025186.42187.21182.51184.81
05/19/2025181.83182.87181.03182.08
05/20/2025179.65180.92177.17178.07
05/21/2025176.93177.46174.17174.59
05/22/2025174.62177.32173.7176.2
05/23/2025172.66175.57172.61174.43
05/27/2025175.58178.3175.34176.96
05/28/2025176.97176.97174.34174.86
05/29/2025175.44177.96175.06177.37
05/30/2025176.73176.73173.88175.63
06/02/2025175.21175.88172.99175.46
06/03/2025174.44177.53173.3176.98
06/04/2025178.02178.28176.17176.26
06/05/2025176.08176.23174.02174.52
06/06/2025176.71177.96176.45176.84
06/09/2025178.54180.2177.6178.91
06/10/2025180.14183.78179.88183.57
06/11/2025184.31185.1179.76180.38
06/12/2025180.36181.84179181.18
06/13/2025178.85181.13178.85180.68
06/16/2025181.93184.18181.42182.61
06/17/2025181.28182.42178.51179.19
06/18/2025179.16181.99179179.81
06/20/2025181.54182.79180.53182.02
06/23/2025180.22184.64180.17184.59
06/24/2025187.14187.38184.03184.81
06/25/2025176.01181.96174.06178.77
06/26/2025180.31182.25176.99178.02
06/27/2025179.31184.75178.92184.33
06/30/2025184.2185.74182.85183.04
07/01/2025182.31191.09182.15188.7
07/02/2025189.71192.84188.83192.57
07/03/2025196.28197.9193.36194.25
07/07/2025193.66195.11188.83189.31
07/08/2025189.9193.18189.24192.22
07/09/2025192.36192.63190.17190.45
07/10/2025190.75193.55190.54192.24
07/11/2025190.95191.26188.89190.09
07/14/2025189.41189.72186.53188.41
07/15/2025188.42189.05185.74185.74
07/16/2025186.5187.39182.57184.2
07/17/2025184.4185.37182.31183.9
07/18/2025184.73184.99180.97182.49
07/21/2025183.1184.14181.72181.77
07/22/2025182.42186.94182.17186.58
07/23/2025187.79193.04186.4191.57
07/24/2025191.25192.77190.3190.45
07/25/2025191.81196.19191.28195.84
07/28/2025193.56196.81192.82195.2
07/29/2025193.49194.59188.63188.87
07/30/2025187.98188.43178.99180.27
07/31/2025179.3181.24177.95179.97
08/01/2025178.63178.64174.05174.82
08/04/2025175.55175.95174.01175.14
08/05/2025175.24179.69174.5179.1
08/06/2025179.91183.48178.48182.35
08/07/2025184.2185.21180.47180.91
08/08/2025182184.14179.11183.64
08/11/2025184.03186.34178.94180.87
08/12/2025182.8188.08182.03185.55
08/13/2025185.21185.8177.16185.61
08/14/2025183.94187.91182.83186.07
08/15/2025186.37186.91182.87183
08/18/2025181.41183.97180.18183.37
08/19/2025184.69188.91184.17187.73
08/20/2025186.91187.97182.9182.96
08/21/2025182.24183.04180.93181.41
08/22/2025182.61191.72182.61190.69
08/25/2025189.98190.85186.49187.63
08/26/2025187.22187.49185.18186.1
08/27/2025185.88187.51185.38186.99
08/28/2025187.62187.62183.62186.23
08/29/2025186.45187.75185.19186.07
09/02/2025181.98182.95179.44180.52
09/03/2025181.18182.07179.98181.46
09/04/2025181.74181.74178.21181.41
09/05/2025180.75184.93180.67183.37
09/08/2025182.79182.79178.82181.18
09/09/2025180.75182.48180.38181.79
09/10/2025181.7183.6180.8181.74
09/11/2025179.02185.46179.02184.25
09/12/2025183185.97182.79184.85
09/15/2025186.59187.29181.71181.74
09/16/2025184.23185.21181.86183.36
09/17/2025181.6187.52180.68181.81
09/18/2025183.5184.48181182.39
09/19/2025183.84189.49181.38186.62
09/22/2025185.22186.01181.55185.31
09/23/2025185.74189.9185.53188.19
09/24/2025187.83189.94187.81188.23
09/25/2025187.91190.62187.22190.38
09/26/2025190.85194.87188.94191.51
09/29/2025192.49192.79188.71190.51
09/30/2025189.26189.98186.74189.89
10/01/2025189.24193.46188.67192.9
10/02/2025193.13197.59192.46195.13
10/03/2025195.74197.82195.48196.97
10/06/2025197.08201.39196.17198.92
10/07/2025199.45200.41195.05195.14
10/08/2025191.8195.16190.85193.21
10/09/2025194.48195.36189.82190.85
10/10/2025192.06192.17180.87180.89
10/13/2025182.92185.81182.09184.93
10/14/2025183.6189.32182.8188.97
10/15/2025189.63191.22186.27189.88
10/16/2025190.85192.46187.63190.77
10/17/2025190.77193.18190.09191.49
10/20/2025191.8194.55191.47193.11
10/21/2025192.38198.28191.95195.55
10/22/2025196.22197.45192.62192.79
10/23/2025193.4194.4188.86191.79
10/24/2025193.01195.06192.01194.19
10/27/2025197.1200.08196.72199.17
10/28/2025202.12204.54200.83200.95
10/29/2025200.55203.42199.7201.02
10/30/2025200.56203.48199.79200.45
10/31/2025199.66205.77199.31204.39
11/03/2025203.57205.06201.18203.72
11/04/2025202.12205.57202.12202.83
11/05/2025202.64208.71201.52206.23
11/06/2025206.21210.42206.11208.45
11/07/2025208.43212.19207.97211.05
11/10/2025210.98211.35204.29204.45
11/11/2025205217.67204.54215.58
11/12/2025215.92219.01215.33216.35
11/13/2025217.31218.39214.66215.28
11/14/2025213.8217.17212.9215.45
11/17/2025214.21216.37211.78213.18
11/18/2025211.32213.35209.2211.85
11/19/2025211.85213.87210.05211.44
11/20/2025213.8218.04211.77211.86
11/21/2025212.13218.71211.88216.96
11/24/2025216.46217.77214.1214.99
11/25/2025216.57221.45215.83220.54
11/26/2025220.88222.73219.51222.11
11/28/2025221.64222.95220.96221.99
12/01/2025221.5222.17219.61220.11
12/02/2025219.84220.19215.22217.72
12/03/2025218.14220.81216.38217.78
12/04/2025218.83222.12214.2220.68
12/05/2025220.63222.73219.83220.87
12/08/2025223.45225.09222.29222.77
12/09/2025222.65224.03221.43221.55
12/10/2025221.86229.89221.69228.94
12/11/2025229.22232.27228.98229.32
12/12/2025230.3231.54228.05228.97
12/15/2025227.32227.89224.43226.46
12/16/2025227.09228.77226.16227.45
12/17/2025227.45229.5226.58227.25
12/18/2025228231.95226.76231.21
12/19/2025219.08233.98218.06232.54
12/22/2025231.5235.84230.68235.76
12/23/2025235.94237.91234.19237.72
12/24/2025237.04238.44235.71238.28
12/26/2025237.82238.87236.91238.62
12/29/2025238.36239.16234.42235.85
12/30/2025235.6237.27234.14234.38
12/31/2025234.43234.72232.56232.61