FedEx Corporation (FDX) Historical Stock Data
234.87 ↑1.45 (0.62%)
As of Market Close on August 18th, 2022.
Historical Data
In the past 30 trading days, FDX is up 0.13% a day on average. There have been 17 days where FedEx Corporation closed green and 13 days where FDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 233.24 | 234.87 | ↑$1.63 (0.70%) | 232.00 | 235.36 | 0.99M |
| 2022-08-17 | 235.42 | 233.42 | ↓$2.00 (-0.85%) | 232.84 | 236.81 | 1.07M |
| 2022-08-16 | 233.14 | 238.22 | ↑$5.08 (2.18%) | 232.66 | 240.90 | 2.19M |
| 2022-08-15 | 229.04 | 233.21 | ↑$4.17 (1.82%) | 228.95 | 234.18 | 1.45M |
| 2022-08-12 | 230.07 | 230.68 | ↑$0.61 (0.27%) | 227.86 | 230.74 | 1.68M |
| 2022-08-11 | 233.49 | 229.24 | ↓$4.25 (-1.82%) | 228.50 | 233.73 | 2.03M |
| 2022-08-10 | 229.82 | 232.45 | ↑$2.63 (1.14%) | 229.01 | 234.55 | 1.93M |
| 2022-08-09 | 227.92 | 224.97 | ↓$2.95 (-1.29%) | 222.86 | 227.92 | 1.93M |
| 2022-08-08 | 236.00 | 229.02 | ↓$6.98 (-2.96%) | 228.54 | 236.21 | 1.86M |
| 2022-08-05 | 234.66 | 234.89 | ↑$0.23 (0.10%) | 233.50 | 238.87 | 1.51M |
| 2022-08-04 | 233.79 | 236.10 | ↑$2.31 (0.99%) | 233.35 | 236.31 | 1.05M |
| 2022-08-03 | 234.85 | 233.19 | ↓$1.66 (-0.71%) | 231.73 | 235.92 | 1.04M |
| 2022-08-02 | 235.88 | 233.27 | ↓$2.61 (-1.11%) | 231.54 | 236.64 | 1.43M |
| 2022-08-01 | 232.06 | 237.70 | ↑$5.64 (2.43%) | 232.00 | 239.74 | 1.91M |
| 2022-07-29 | 229.12 | 233.09 | ↑$3.97 (1.73%) | 225.87 | 233.98 | 2.01M |
| 2022-07-28 | 228.01 | 229.81 | ↑$1.80 (0.79%) | 227.73 | 230.30 | 1.36M |
| 2022-07-27 | 225.61 | 227.63 | ↑$2.03 (0.90%) | 221.67 | 228.81 | 1.20M |
| 2022-07-26 | 223.00 | 224.87 | ↑$1.87 (0.84%) | 221.14 | 226.65 | 1.48M |
| 2022-07-25 | 229.48 | 228.17 | ↓$1.31 (-0.57%) | 226.82 | 230.54 | 0.97M |
| 2022-07-22 | 228.80 | 227.30 | ↓$1.50 (-0.66%) | 225.43 | 230.26 | 1.45M |
| 2022-07-21 | 226.45 | 227.66 | ↑$1.21 (0.53%) | 225.71 | 228.39 | 0.97M |
| 2022-07-20 | 225.92 | 227.66 | ↑$1.74 (0.77%) | 224.24 | 228.54 | 1.35M |
| 2022-07-19 | 219.58 | 225.43 | ↑$5.85 (2.66%) | 218.83 | 226.13 | 1.36M |
| 2022-07-18 | 219.11 | 217.98 | ↓$1.13 (-0.52%) | 217.10 | 221.75 | 1.50M |
| 2022-07-15 | 217.27 | 217.83 | ↑$0.56 (0.26%) | 215.03 | 218.72 | 1.26M |
| 2022-07-14 | 211.81 | 214.29 | ↑$2.48 (1.17%) | 210.44 | 214.46 | 1.53M |
| 2022-07-13 | 220.66 | 216.13 | ↓$4.53 (-2.05%) | 214.90 | 220.92 | 1.99M |
| 2022-07-12 | 223.33 | 222.98 | ↓$0.35 (-0.16%) | 221.80 | 227.52 | 2.06M |
| 2022-07-11 | 228.65 | 224.19 | ↓$4.46 (-1.95%) | 223.84 | 231.25 | 1.63M |
| 2022-07-08 | 232.21 | 230.49 | ↓$1.72 (-0.74%) | 228.10 | 232.93 | 1.09M |
Create an account or log in to view more rows.
$FDX only getting stronger
$FDX I warned you all fairly you morons.
$FDX make it rain
let’s see some green
$FDX warming up
$FDX news?
$FDX bull flag
breakout!
$FDX gets me every time lol
$FDX good times
$FDX used to this fuckery!! Not leaving no chance !
$FDX the market is selling off