FedEx Corporation (FDX) Historical Stock Data
295.16 ↑7.13 (2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDX is up 0.22% a day on average. There have been 19 days where FedEx Corporation closed green and 11 days where FDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 288.05 | 295.16 | ↑$7.11 (2.47%) | 288.05 | 295.54 | 1.60M |
| 2024-11-20 | 293.91 | 288.03 | ↓$5.88 (-2.00%) | 285.25 | 294.04 | 1.39M |
| 2024-11-19 | 291.59 | 293.06 | ↑$1.47 (0.50%) | 290.99 | 295.23 | 1.05M |
| 2024-11-18 | 293.61 | 295.21 | ↑$1.60 (0.54%) | 293.41 | 297.54 | 1.16M |
| 2024-11-15 | 290.95 | 294.46 | ↑$3.51 (1.21%) | 290.95 | 295.87 | 1.22M |
| 2024-11-14 | 293.07 | 292.29 | ↓$0.78 (-0.27%) | 291.72 | 295.19 | 1.24M |
| 2024-11-13 | 287.38 | 291.89 | ↑$4.51 (1.57%) | 287.38 | 294.00 | 1.90M |
| 2024-11-12 | 289.71 | 287.27 | ↓$2.44 (-0.84%) | 285.42 | 291.27 | 1.23M |
| 2024-11-11 | 288.70 | 289.79 | ↑$1.09 (0.38%) | 288.70 | 293.45 | 1.59M |
| 2024-11-08 | 283.78 | 286.28 | ↑$2.50 (0.88%) | 282.86 | 289.10 | 1.73M |
| 2024-11-07 | 281.94 | 283.21 | ↑$1.27 (0.45%) | 280.00 | 285.50 | 1.08M |
| 2024-11-06 | 276.00 | 280.06 | ↑$4.06 (1.47%) | 271.62 | 281.20 | 2.24M |
| 2024-11-05 | 271.14 | 275.42 | ↑$4.28 (1.58%) | 269.52 | 275.44 | 0.95M |
| 2024-11-04 | 274.00 | 271.18 | ↓$2.82 (-1.03%) | 270.69 | 274.98 | 791.02K |
| 2024-11-01 | 273.78 | 274.35 | ↑$0.57 (0.21%) | 273.17 | 277.48 | 1.37M |
| 2024-10-31 | 273.38 | 273.85 | ↑$0.47 (0.17%) | 273.01 | 276.72 | 1.10M |
| 2024-10-30 | 274.08 | 274.08 | ↑$0.00 (0.00%) | 273.91 | 278.52 | 1.20M |
| 2024-10-29 | 273.64 | 275.04 | ↑$1.40 (0.51%) | 273.02 | 277.11 | 1.18M |
| 2024-10-28 | 272.62 | 275.45 | ↑$2.83 (1.04%) | 272.13 | 275.85 | 814.33K |
| 2024-10-25 | 274.27 | 272.12 | ↓$2.15 (-0.78%) | 271.92 | 275.68 | 661.28K |
| 2024-10-24 | 277.92 | 272.87 | ↓$5.05 (-1.82%) | 270.80 | 278.69 | 1.63M |
| 2024-10-23 | 269.20 | 268.05 | ↓$1.15 (-0.43%) | 266.83 | 270.44 | 1.15M |
| 2024-10-22 | 267.99 | 269.79 | ↑$1.80 (0.67%) | 267.72 | 271.10 | 0.97M |
| 2024-10-21 | 272.74 | 268.81 | ↓$3.93 (-1.44%) | 267.76 | 273.32 | 1.44M |
| 2024-10-18 | 276.12 | 274.40 | ↓$1.72 (-0.62%) | 272.51 | 276.12 | 1.22M |
| 2024-10-17 | 271.72 | 274.26 | ↑$2.54 (0.93%) | 270.29 | 275.55 | 1.60M |
| 2024-10-16 | 269.00 | 271.80 | ↑$2.80 (1.04%) | 269.00 | 272.89 | 1.71M |
| 2024-10-15 | 267.77 | 265.92 | ↓$1.85 (-0.69%) | 265.66 | 269.06 | 1.36M |
| 2024-10-14 | 264.34 | 267.45 | ↑$3.11 (1.18%) | 264.00 | 267.90 | 0.92M |
| 2024-10-11 | 265.35 | 264.36 | ↓$0.99 (-0.37%) | 264.17 | 266.91 | 0.96M |
Create an account or log in to view more rows.
$FDX Growth/Value
$FDX Bullish AF ??
$FDX rocket fuel tanks are full. Gonna shoot to the stars
$FDX just fucking go already jeesh
$FDX going down
$FDX Mindset is key
$FDX about to pop IMHO
$FDX if your selling dont regret it later
$FDX where’s the WSB guys at? Still sleeping?
$FDX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.