FedEx Corporation (FDX) Historical Stock Data
266.33 ↑0.81 (0.31%)
As of April 26, 2024, 1:34pm EST.
Historical Data
In the past 30 trading days, FDX is up 0.05% a day on average. There have been 16 days where FedEx Corporation closed green and 14 days where FDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 286.00 | 284.32 | ↓$1.68 (-0.59%) | 281.40 | 291.27 | 8.19M |
| 2024-03-21 | 259.55 | 264.85 | ↑$5.30 (2.04%) | 259.54 | 265.53 | 4.86M |
| 2024-03-20 | 256.62 | 259.99 | ↑$3.37 (1.31%) | 255.01 | 260.18 | 1.89M |
| 2024-03-19 | 252.93 | 256.62 | ↑$3.69 (1.46%) | 252.51 | 257.27 | 1.44M |
| 2024-03-18 | 253.32 | 253.18 | ↓$0.14 (-0.06%) | 251.68 | 254.94 | 1.56M |
| 2024-03-15 | 252.87 | 253.29 | ↑$0.42 (0.17%) | 252.33 | 255.81 | 3.30M |
| 2024-03-14 | 254.67 | 255.53 | ↑$0.86 (0.34%) | 253.55 | 256.36 | 1.33M |
Create an account or log in to view more rows.
$FDX diamond balls
$FDX Pamp it higher...
$FDX buy
$FDX Move up
let's buy
$FDX nice!!!
$FDX I blocked some bears and I liked it!
$FDX what caused the sell off in an otherwise good tech market today?
$FDX volume = money
$FDX what happens?
$FDX pressure