FedEx Corporation (FDX) Historical Stock Data
217.83 ↓1.38 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDX is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 218.58 | 217.83 | ↓$0.75 (-0.34%) | 217.09 | 220.40 | 1.17M |
| 2025-05-08 | 218.52 | 219.21 | ↑$0.69 (0.32%) | 216.52 | 222.30 | 1.33M |
| 2025-05-07 | 214.15 | 215.56 | ↑$1.41 (0.66%) | 213.56 | 216.87 | 1.23M |
| 2025-05-06 | 213.88 | 213.41 | ↓$0.47 (-0.22%) | 212.72 | 215.73 | 1.10M |
| 2025-05-05 | 217.26 | 216.99 | ↓$0.27 (-0.12%) | 216.43 | 219.77 | 1.26M |
| 2025-05-02 | 214.51 | 219.72 | ↑$5.21 (2.43%) | 211.89 | 221.60 | 2.18M |
| 2025-05-01 | 210.32 | 210.06 | ↓$0.26 (-0.12%) | 207.84 | 211.89 | 1.37M |
| 2025-04-30 | 207.50 | 210.33 | ↑$2.83 (1.36%) | 204.33 | 210.61 | 0.91M |
| 2025-04-29 | 208.22 | 209.85 | ↑$1.63 (0.78%) | 207.90 | 211.06 | 1.44M |
| 2025-04-28 | 212.98 | 211.50 | ↓$1.48 (-0.69%) | 209.55 | 214.05 | 1.36M |
| 2025-04-25 | 213.18 | 211.56 | ↓$1.62 (-0.76%) | 208.03 | 213.62 | 1.33M |
| 2025-04-24 | 210.00 | 215.69 | ↑$5.69 (2.71%) | 208.89 | 216.01 | 1.13M |
| 2025-04-23 | 212.20 | 211.04 | ↓$1.16 (-0.55%) | 210.16 | 218.32 | 1.37M |
| 2025-04-22 | 206.80 | 206.57 | ↓$0.23 (-0.11%) | 204.11 | 209.08 | 1.37M |
| 2025-04-21 | 206.30 | 205.12 | ↓$1.18 (-0.57%) | 201.10 | 206.30 | 1.18M |
| 2025-04-17 | 205.07 | 207.55 | ↑$2.48 (1.21%) | 204.75 | 209.79 | 1.11M |
| 2025-04-16 | 205.50 | 203.56 | ↓$1.94 (-0.94%) | 201.03 | 207.00 | 1.27M |
| 2025-04-15 | 209.94 | 207.35 | ↓$2.59 (-1.23%) | 206.34 | 210.75 | 1.08M |
| 2025-04-14 | 211.76 | 210.45 | ↓$1.31 (-0.62%) | 209.30 | 214.18 | 1.51M |
| 2025-04-11 | 204.79 | 207.77 | ↑$2.98 (1.46%) | 199.88 | 209.00 | 2.19M |
| 2025-04-10 | 212.45 | 206.40 | ↓$6.05 (-2.85%) | 201.39 | 213.49 | 2.81M |
| 2025-04-09 | 194.34 | 217.94 | ↑$23.60 (12.14%) | 194.30 | 221.20 | 3.50M |
| 2025-04-08 | 208.80 | 198.07 | ↓$10.73 (-5.14%) | 195.53 | 211.35 | 2.12M |
| 2025-04-07 | 203.71 | 205.23 | ↑$1.52 (0.75%) | 199.60 | 215.75 | 3.02M |
| 2025-04-04 | 212.00 | 210.12 | ↓$1.88 (-0.89%) | 203.90 | 213.99 | 3.62M |
| 2025-04-03 | 230.18 | 215.86 | ↓$14.32 (-6.22%) | 213.67 | 232.89 | 5.06M |
| 2025-04-02 | 240.55 | 245.17 | ↑$4.62 (1.92%) | 240.33 | 245.72 | 0.99M |
| 2025-04-01 | 244.00 | 241.98 | ↓$2.02 (-0.83%) | 239.23 | 244.44 | 1.37M |
| 2025-03-31 | 239.81 | 243.78 | ↑$3.97 (1.66%) | 239.25 | 245.44 | 2.08M |
| 2025-03-28 | 243.10 | 241.71 | ↓$1.39 (-0.57%) | 240.66 | 244.72 | 1.68M |
Create an account or log in to view more rows.
$FDX ADDING MORE…
$FDX this is my only green stonk!
I really like this stonk.
$FDX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FDX the trend is your friend
until the end.
$FDX green shoots
$FDX If options never existed
what do you think this stock would be trading at?
$FDX when is earnings
$FDX It’s that TIME!! To Double down!
$FDX headed back to all time highs shortly
$FDX day trade is ok to buy here but sell later