Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
FDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 266.07 | -5.68 | -2.09% | 270.51 | 271.33 | 263.58 | 1,696,215 |
| Apr 23 2024 | 271.75 | 1.60 | 0.59% | 270.42 | 273.91 | 270.00 | 1,186,197 |
| Apr 22 2024 | 270.15 | 3.16 | 1.18% | 268.67 | 271.94 | 267.02 | 1,246,616 |
| Apr 19 2024 | 266.99 | 3.62 | 1.37% | 264.28 | 269.10 | 263.46 | 1,894,298 |
| Apr 18 2024 | 263.37 | 0.30 | 0.11% | 264.00 | 265.20 | 262.08 | 1,063,593 |
| Apr 17 2024 | 263.07 | -1.87 | -0.71% | 264.40 | 265.931 | 262.22 | 1,371,836 |
| Apr 16 2024 | 264.94 | -1.80 | -0.67% | 266.58 | 266.845 | 263.16 | 1,421,132 |
| Apr 15 2024 | 266.74 | -1.06 | -0.40% | 270.82 | 271.61 | 266.15 | 998,879 |
| Apr 12 2024 | 267.80 | -4.38 | -1.61% | 271.11 | 271.72 | 265.90 | 1,175,972 |
| Apr 11 2024 | 272.18 | 1.88 | 0.70% | 270.39 | 273.0646 | 269.7032 | 1,031,477 |
| Apr 10 2024 | 270.30 | -6.07 | -2.20% | 272.23 | 273.8696 | 267.76 | 2,603,170 |
| Apr 09 2024 | 276.37 | 0.80 | 0.29% | 275.03 | 276.55 | 273.60 | 1,223,805 |
| Apr 08 2024 | 275.57 | 2.05 | 0.75% | 274.98 | 276.52 | 274.26 | 2,048,051 |
| Apr 05 2024 | 273.52 | -1.99 | -0.72% | 275.00 | 275.95 | 272.16 | 1,567,540 |
| Apr 04 2024 | 275.51 | -2.98 | -1.07% | 280.43 | 281.19 | 274.40 | 1,836,241 |
| Apr 03 2024 | 278.49 | 3.20 | 1.16% | 276.68 | 279.64 | 275.00 | 1,804,977 |
| Apr 02 2024 | 275.29 | -4.84 | -1.73% | 276.51 | 277.93 | 273.84 | 2,512,109 |
| Apr 01 2024 | 280.13 | -9.61 | -3.32% | 284.24 | 287.09 | 279.37 | 2,783,727 |
| Mar 28 2024 | 289.74 | 1.86 | 0.65% | 287.28 | 290.44 | 286.46 | 1,647,409 |
| Mar 27 2024 | 287.88 | -1.11 | -0.38% | 289.81 | 290.00 | 284.30 | 1,786,507 |
| Mar 26 2024 | 288.99 | 6.42 | 2.27% | 283.13 | 290.87 | 282.85 | 4,524,881 |
| Mar 25 2024 | 282.57 | -1.75 | -0.62% | 280.78 | 283.015 | 277.55 | 3,027,445 |
| Mar 22 2024 | 284.32 | 19.47 | 7.35% | 286.00 | 291.27 | 281.3977 | 8,185,921 |
| Mar 21 2024 | 264.85 | 4.86 | 1.87% | 259.59 | 265.53 | 259.54 | 4,842,780 |
| Mar 20 2024 | 259.99 | 3.37 | 1.31% | 256.62 | 260.18 | 255.01 | 1,887,905 |
| Mar 19 2024 | 256.62 | 3.44 | 1.36% | 252.93 | 257.27 | 252.51 | 1,444,297 |
| Mar 18 2024 | 253.18 | -0.11 | -0.04% | 253.32 | 254.935 | 251.68 | 1,558,483 |
| Mar 15 2024 | 253.29 | -2.24 | -0.88% | 252.87 | 255.8125 | 252.33 | 3,295,861 |
| Mar 14 2024 | 255.53 | 0.31 | 0.12% | 254.67 | 256.355 | 253.545 | 1,327,239 |
| Mar 13 2024 | 255.22 | 1.00 | 0.39% | 255.55 | 258.18 | 255.155 | 1,491,802 |
| Mar 12 2024 | 254.22 | 1.52 | 0.60% | 253.25 | 258.21 | 253.19 | 1,912,285 |
| Mar 11 2024 | 252.70 | 5.02 | 2.03% | 247.84 | 253.3996 | 247.64 | 1,474,970 |
| Mar 08 2024 | 247.68 | -2.56 | -1.02% | 250.07 | 250.29 | 247.49 | 1,116,991 |
| Mar 07 2024 | 250.24 | 1.84 | 0.74% | 249.53 | 251.17 | 248.99 | 1,536,606 |
| Mar 06 2024 | 248.40 | -0.32 | -0.13% | 249.81 | 251.65 | 247.43 | 1,649,898 |
| Mar 05 2024 | 248.72 | 1.95 | 0.79% | 245.65 | 248.79 | 245.16 | 1,381,040 |
| Mar 04 2024 | 246.77 | 0.17 | 0.07% | 245.04 | 248.10 | 244.5253 | 1,594,568 |
| Mar 01 2024 | 246.60 | -2.37 | -0.95% | 248.04 | 249.18 | 245.57 | 1,682,704 |
| Feb 29 2024 | 248.97 | 4.60 | 1.88% | 245.78 | 249.46 | 245.205 | 2,789,226 |
| Feb 28 2024 | 244.37 | 2.97 | 1.23% | 239.33 | 244.52 | 239.07 | 1,442,611 |
| Feb 27 2024 | 241.40 | 0.28 | 0.12% | 241.32 | 242.5999 | 240.90 | 1,029,994 |
| Feb 26 2024 | 241.12 | -2.34 | -0.96% | 241.62 | 243.89 | 240.515 | 1,294,610 |
| Feb 23 2024 | 243.46 | -0.70 | -0.29% | 244.23 | 244.95 | 242.52 | 1,127,388 |
| Feb 22 2024 | 244.16 | 2.75 | 1.14% | 242.14 | 244.30 | 241.58 | 1,343,891 |
| Feb 21 2024 | 241.41 | 1.87 | 0.78% | 239.70 | 241.54 | 238.21 | 1,496,005 |
| Feb 20 2024 | 239.54 | 1.95 | 0.82% | 237.07 | 239.66 | 235.32 | 1,671,348 |
| Feb 16 2024 | 237.59 | 1.07 | 0.45% | 235.81 | 238.19 | 234.45 | 2,112,884 |
| Feb 15 2024 | 236.52 | -0.31 | -0.13% | 236.27 | 238.32 | 235.74 | 1,519,848 |
| Feb 14 2024 | 236.83 | 0.44 | 0.19% | 237.42 | 237.72 | 235.31 | 1,451,601 |
| Feb 13 2024 | 236.39 | -8.05 | -3.29% | 240.75 | 240.841 | 235.05 | 2,513,087 |
| Feb 12 2024 | 244.44 | 1.82 | 0.75% | 242.71 | 244.60 | 241.86 | 1,773,241 |
| Feb 09 2024 | 242.62 | 0.87 | 0.36% | 242.06 | 242.82 | 240.13 | 1,786,223 |
| Feb 08 2024 | 241.75 | -0.38 | -0.16% | 242.54 | 243.34 | 240.41 | 1,847,224 |
| Feb 07 2024 | 242.13 | 0.81 | 0.34% | 242.50 | 243.28 | 240.325 | 2,155,566 |
| Feb 06 2024 | 241.32 | 3.01 | 1.26% | 238.90 | 243.78 | 238.71 | 2,625,072 |
| Feb 05 2024 | 238.31 | -4.05 | -1.67% | 240.79 | 241.60 | 237.95 | 2,625,052 |
| Feb 02 2024 | 242.36 | 0.41 | 0.17% | 241.50 | 243.8199 | 239.34 | 1,999,160 |
| Feb 01 2024 | 241.95 | 0.66 | 0.27% | 241.39 | 242.59 | 239.18 | 2,416,823 |
| Jan 31 2024 | 241.29 | -2.48 | -1.02% | 243.41 | 244.45 | 240.54 | 2,990,076 |
| Jan 30 2024 | 243.77 | -4.26 | -1.72% | 243.70 | 247.045 | 241.35 | 3,962,966 |
| Jan 29 2024 | 248.03 | -3.52 | -1.40% | 251.40 | 251.40 | 246.01 | 2,611,448 |
| Jan 26 2024 | 251.55 | -1.58 | -0.62% | 253.42 | 254.4399 | 250.78 | 1,755,702 |
