FedEx Corporation (FDX) Historical Stock Data
259.44 ↓0.85 (-0.33%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDX is down -0.22% a day on average. There have been 12 days where FedEx Corporation closed green and 18 days where FDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 262.84 | 260.29 | ↓$2.55 (-0.97%) | 260.17 | 263.00 | 0.93M |
| 2024-05-03 | 263.50 | 260.65 | ↓$2.85 (-1.08%) | 259.85 | 265.57 | 1.09M |
| 2024-05-02 | 263.29 | 262.03 | ↓$1.26 (-0.48%) | 260.01 | 263.88 | 1.31M |
| 2024-05-01 | 261.65 | 260.73 | ↓$0.92 (-0.35%) | 259.78 | 263.03 | 0.90M |
| 2024-04-30 | 264.84 | 261.78 | ↓$3.06 (-1.16%) | 261.66 | 264.97 | 853.59K |
| 2024-04-29 | 266.53 | 265.86 | ↓$0.67 (-0.25%) | 263.97 | 268.24 | 787.53K |
| 2024-04-26 | 264.13 | 265.84 | ↑$1.71 (0.65%) | 263.31 | 267.45 | 0.96M |
| 2024-04-25 | 263.94 | 265.52 | ↑$1.58 (0.60%) | 262.70 | 265.80 | 876.13K |
| 2024-04-24 | 270.51 | 266.07 | ↓$4.44 (-1.64%) | 263.58 | 271.33 | 1.70M |
| 2024-04-23 | 270.42 | 271.75 | ↑$1.33 (0.49%) | 270.00 | 273.91 | 1.19M |
| 2024-04-22 | 268.67 | 270.15 | ↑$1.48 (0.55%) | 267.02 | 271.94 | 1.25M |
| 2024-04-19 | 264.24 | 266.99 | ↑$2.75 (1.04%) | 263.46 | 269.10 | 1.89M |
| 2024-04-18 | 264.11 | 263.37 | ↓$0.74 (-0.28%) | 262.08 | 265.20 | 1.06M |
| 2024-04-17 | 264.40 | 263.07 | ↓$1.33 (-0.50%) | 262.22 | 265.93 | 1.37M |
| 2024-04-16 | 266.58 | 264.94 | ↓$1.64 (-0.62%) | 263.16 | 266.85 | 1.42M |
| 2024-04-15 | 270.82 | 266.74 | ↓$4.08 (-1.51%) | 266.15 | 271.61 | 1M |
| 2024-04-12 | 271.11 | 267.80 | ↓$3.31 (-1.22%) | 265.90 | 271.72 | 1.18M |
| 2024-04-11 | 270.39 | 272.18 | ↑$1.79 (0.66%) | 269.70 | 273.07 | 1.03M |
| 2024-04-10 | 272.23 | 270.30 | ↓$1.93 (-0.71%) | 267.76 | 273.87 | 2.60M |
| 2024-04-09 | 275.03 | 276.37 | ↑$1.34 (0.49%) | 273.60 | 276.55 | 1.22M |
| 2024-04-08 | 274.98 | 275.57 | ↑$0.59 (0.21%) | 274.26 | 276.52 | 2.05M |
| 2024-04-05 | 275.00 | 273.52 | ↓$1.48 (-0.54%) | 272.16 | 275.95 | 1.57M |
| 2024-04-04 | 280.43 | 275.51 | ↓$4.92 (-1.75%) | 274.40 | 281.19 | 1.84M |
| 2024-04-03 | 276.68 | 278.49 | ↑$1.81 (0.65%) | 275.00 | 279.64 | 1.81M |
| 2024-04-02 | 276.51 | 275.29 | ↓$1.22 (-0.44%) | 273.84 | 277.93 | 2.52M |
| 2024-04-01 | 284.24 | 280.13 | ↓$4.11 (-1.45%) | 279.37 | 287.09 | 2.78M |
| 2024-03-28 | 287.28 | 289.74 | ↑$2.46 (0.86%) | 286.46 | 290.44 | 1.65M |
| 2024-03-27 | 289.81 | 287.88 | ↓$1.93 (-0.67%) | 284.30 | 289.81 | 1.79M |
| 2024-03-26 | 283.13 | 288.99 | ↑$5.86 (2.07%) | 282.86 | 290.87 | 4.53M |
| 2024-03-25 | 280.78 | 282.57 | ↑$1.79 (0.64%) | 277.55 | 283.02 | 3.03M |
Create an account or log in to view more rows.
$FDX we all speculate but nobody knows what going to happen.
$FDX If options never existed
what do you think this stock would be trading at?
$FDX bull trap confirmed
$FDX so tired of this pos let's fly already
$FDX This stock is the golden ticket.
$FDX Bull trap
$FDX tomorrow will be an explosion day
I believe it!
$FDX so tired of this pos let's fly already
$FDX hot damn <3
$FDX Keep up the pressure.