FedEx Historical Data - FDX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
FedEx Corp FDX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 152.08 0.00 0.00 0.00 152.08 06:59:41
more quote information »

FDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week157.27159.10151.55154.851,784,612-5.19-3.3%
1 Month153.80167.59151.55158.781,925,380-1.72-1.12%
3 Months158.49176.25137.31152.382,772,688-6.41-4.04%
6 Months166.76178.50137.31156.972,452,813-14.68-8.8%
1 Year221.42234.49137.31167.062,356,555-69.34-31.32%
3 Years188.50274.66137.31198.001,734,395-36.42-19.32%
5 Years174.67274.66119.71184.161,671,469-22.59-12.93%

FDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 152.08 -0.19 -0.12% 152.50 153.77 151.7475 1,594,182
Nov 20 2019 152.27 -3.23 -2.08% 155.00 155.43 151.55 2,473,063
Nov 19 2019 155.50 -2.05 -1.3% 158.21 159.00 155.17 1,524,007
Nov 18 2019 157.55 -0.50 -0.32% 157.13 159.10 154.50 1,794,034
Nov 15 2019 158.05 1.37 0.87% 157.27 158.51 156.35 1,537,776
Nov 14 2019 156.68 0.18 0.12% 155.82 158.00 155.48 1,825,592
Nov 13 2019 156.50 -4.72 -2.93% 160.00 160.45 156.00 2,218,891
Nov 12 2019 161.22 -0.96 -0.59% 162.35 163.835 160.76 1,221,620
Nov 11 2019 162.18 -1.04 -0.64% 161.96 163.02 161.33 1,000,711
Nov 08 2019 163.22 -0.70 -0.43% 163.80 164.00 161.60 1,152,443
Nov 07 2019 163.92 0.75 0.46% 165.46 167.40 163.47 1,915,110
Nov 06 2019 163.17 -1.68 -1.02% 164.56 164.83 161.9095 1,767,290
Nov 05 2019 164.85 -0.04 -0.02% 164.60 167.59 163.01 2,412,150
Nov 04 2019 164.89 8.37 5.35% 159.85 165.03 157.80 4,216,071
Nov 01 2019 156.52 3.86 2.53% 154.16 157.10 152.85 2,042,421
Oct 31 2019 152.66 -3.18 -2.04% 155.00 155.84 151.62 2,109,413
Oct 30 2019 155.84 -2.17 -1.37% 157.75 157.76 154.02 1,566,938
Oct 29 2019 158.01 -0.39 -0.25% 158.93 158.93 156.80 1,459,741
Oct 28 2019 158.40 0.15 0.09% 158.90 160.39 157.17 2,596,938
Oct 25 2019 158.25 4.55 2.96% 153.80 158.25 153.30 2,079,204
Oct 24 2019 153.70 -2.28 -1.46% 156.30 156.9799 153.04 1,729,224
Oct 23 2019 155.98 1.76 1.14% 154.39 156.7299 153.69 2,181,388
Oct 22 2019 154.22 2.18 1.43% 151.32 154.69 149.85 2,993,722
See More Historical Prices »
Your Recent History
NYSE
FDX
FedEx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191122 12:37:44