TipRanks
Go Ultimate55% OFF

FedEx (1FDX) Historical Prices

IT:1FDX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026282.70282.70282.70284.60284.60+2.41%40.52
Oct 29, 2026273.30276.00270.30277.90277.90+2.81%344155.91
Oct 28, 2026270.40270.40270.40270.30270.30-1.17%3017.34
Oct 27, 2026273.50274.80272.50273.50273.50+1.79%00.00
Oct 26, 2026268.70269.70267.50268.70268.70+0.86%00.00
Oct 23, 2026266.40267.00264.90266.40266.40-0.97%00.00
Oct 22, 2026269.00269.30267.00269.00269.00+0.79%00.00
Oct 21, 2026266.90267.80265.60266.90266.90-0.26%00.00
Oct 20, 2026267.60268.40265.90267.60267.60+2.06%00.00
Oct 19, 2026262.20263.10260.90262.20262.20-0.04%00.00
Oct 16, 2026262.30263.60260.00262.30262.30+0.31%00.00
Oct 15, 2026261.50262.40260.30261.50261.50+1.67%00.00
Oct 14, 2026252.90252.90252.90257.20257.20+0.00%00.00
Oct 13, 2026252.90252.90252.90257.20257.20+0.00%00.00
Oct 12, 2026252.90252.90252.90257.20257.20+0.00%00.00
Oct 09, 2026252.90252.90252.90257.20257.20+0.00%00.00
Oct 08, 2026252.90252.90252.90257.20257.20+0.00%00.00
Oct 07, 2026252.90252.90252.90257.20257.20+0.00%00.00
Oct 06, 2026252.90252.90252.90257.20257.20+0.00%00.00
Oct 05, 2026252.90252.90252.90257.20257.20+0.00%00.00
Oct 02, 2026252.90252.90252.90257.20257.20+1.54%3512.25
Oct 01, 2026253.30254.90252.70253.30253.30+0.44%00.00
Sep 30, 2026252.20253.10251.00252.20252.20+0.04%00.00
Sep 29, 2026252.10253.40251.30252.10252.10+1.00%00.00
Sep 28, 2026249.60250.50248.20249.60249.60+0.40%00.00
Sep 25, 2026246.30246.30246.30248.60248.60-0.32%72.55
Sep 24, 2026249.40250.40248.30249.40249.40-3.18%00.00
Sep 23, 2026257.60258.60256.60257.60257.60+0.08%00.00
Sep 22, 2026257.40258.40256.20257.40257.40+0.47%00.00
Sep 21, 2026256.20256.80254.70256.20256.20-3.21%00.00
Sep 18, 2026264.70266.10263.80264.70264.70-0.49%00.00
Sep 17, 2026266.00267.00264.70266.00266.00+1.06%00.00
Sep 16, 2026265.20265.20262.20263.20263.20-1.39%103.68
Sep 15, 2026266.90406.00265.60266.90266.90-1.44%00.00
Sep 14, 2026269.70270.80269.70270.80270.80+0.71%145.62
Sep 11, 2026268.90402.00262.20268.90268.90+0.39%00.00
Sep 10, 2026273.30273.30273.30268.90267.85+0.56%20.57
Sep 09, 2026267.40268.20266.00267.40266.36-2.48%00.00
Sep 08, 2026275.10275.10275.10274.20273.13+5.26%3511.48
Sep 07, 2026271.70271.70271.70260.50259.48-6.16%40.71
Sep 04, 2026277.60278.60276.10277.60276.52+0.65%00.00
Sep 03, 2026275.80275.80275.80275.80274.72-0.79%00.00
Sep 02, 2026278.00279.30276.70278.00276.91-0.68%00.00
Sep 01, 2026279.90281.00278.70279.90278.81-0.82%00.00
Aug 31, 2026282.20284.10281.40282.20281.10-1.12%00.00
Aug 28, 2026285.40426.00284.00285.40284.29-0.73%00.00
Aug 27, 2026287.50287.50287.50287.50286.38-1.20%00.00
Aug 26, 2026291.00292.40290.00291.00289.86+2.11%00.00
Aug 25, 2026285.00285.00285.00285.00283.89+0.92%00.00
Aug 24, 2026278.00278.00278.00282.40281.30+0.50%10.16