TipRanks
Go Ultimate55% OFF

FedEx (FDX) Historical Prices

DE:FDX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026275.30284.30275.30284.30284.30+2.38%00.00
Oct 29, 2026271.50277.70270.70277.70277.70+2.85%170.48
Oct 28, 2026272.40275.00270.00270.00270.00-1.24%180.51
Oct 27, 2026270.60273.40270.60273.40273.40+1.75%160.44
Oct 26, 2026267.10268.70267.10268.70268.70+0.98%100.28
Oct 23, 2026271.80271.80266.10266.10266.10-0.82%40.11
Oct 22, 2026264.30268.30264.30268.30268.30+0.68%110.29
Oct 21, 2026266.30266.50266.00266.50266.50-0.26%20.05
Oct 20, 2026262.00267.20260.20267.20267.20+1.91%752.01
Oct 19, 2026261.40262.80261.40262.20262.20-0.23%40.11
Oct 16, 2026263.20265.20262.80262.80262.80+0.38%190.50
Oct 15, 2026260.80261.80259.60261.80261.80+1.20%20.05
Oct 14, 2026259.50260.70258.70258.70258.70+0.08%401.06
Oct 13, 2026262.00262.20258.50258.50258.50-0.58%902.37
Oct 12, 2026260.10261.80259.80260.00260.00+0.08%1634.59
Oct 09, 2026259.10261.40259.10259.80259.80+1.41%150.43
Oct 08, 2026257.00257.00256.20256.20256.20-0.50%2819.11
Oct 07, 2026258.80258.80257.40257.50257.50+0.31%40.13
Oct 06, 2026260.20260.20256.70256.70256.70+0.20%50.16
Oct 05, 2026257.60258.90255.60256.20256.20-0.43%371.22
Oct 02, 2026253.90257.30253.90257.30257.30+1.26%40.13
Oct 01, 2026253.70254.90252.60254.10254.10+0.79%571.92
Sep 30, 2026254.00255.50252.10252.10252.10-0.20%401.36
Sep 29, 2026253.00254.60252.60252.60252.60+1.24%00.00
Sep 28, 2026252.30252.30249.50249.50249.50+0.36%180.31
Sep 25, 2026246.70248.60245.60248.60248.60-0.28%120.21
Sep 24, 2026256.40256.80249.30249.30249.30-3.30%30.05
Sep 23, 2026258.30259.70257.00257.80257.80+0.16%1001.72
Sep 22, 2026258.40258.70257.40257.40257.40+0.59%1202.00
Sep 21, 2026264.40265.20255.90255.90255.90-3.43%140.22
Sep 18, 2026268.90268.90264.60265.00265.00-0.45%30.05
Sep 17, 2026263.80266.20263.80266.20266.20+1.18%1001.59
Sep 16, 2026267.50267.50263.10263.10263.10-1.39%20.03
Sep 15, 2026271.70271.70266.80266.80266.80-1.62%30.05
Sep 14, 2026269.30271.20269.30271.20271.20+1.56%00.00
Sep 11, 2026269.70270.40267.00268.10267.04-0.07%100.16
Sep 10, 2026266.70268.30266.70268.30267.24+0.60%200.31
Sep 09, 2026268.00270.10266.70266.70265.65-2.66%130.20
Sep 08, 2026276.20276.60274.00274.00272.92-0.72%80.13
Sep 07, 2026277.50277.50276.00276.00274.91-0.54%10.01
Sep 04, 2026277.50277.50277.50277.50276.41+0.65%00.00
Sep 03, 2026275.70275.70275.70275.70274.61-0.68%00.00
Sep 02, 2026278.90278.90277.60277.60276.51-0.86%20.03
Sep 01, 2026284.30284.30280.00280.00278.90-0.88%100.13
Aug 31, 2026283.20283.20281.80282.50281.39-0.98%710.94
Aug 28, 2026285.70285.70285.30285.30284.17-0.70%40.05
Aug 27, 2026289.40289.40286.10287.30286.17-1.34%1501.73
Aug 26, 2026287.90291.20287.90291.20290.05+2.46%50.06
Aug 25, 2026286.60286.60284.20284.20283.08+0.82%10.01
Aug 24, 2026280.20281.90275.40281.90280.79+0.32%1862.14