FEDEX Historical Stock Price

Below is the stock price history for Fedex FDX. Data is recorded each day for the historical open, high, low, close and volume. The Fedex stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fedex Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 239.60 241.19 239.60 239.98 161,616
2017-12-14 242.45 242.45 238.33 238.33 72,201
2017-12-13 240.50 243.37 240.42 242.06 80,440
2017-12-12 238.65 241.33 238.31 239.83 64,407
2017-12-11 240.97 240.97 237.36 238.16 56,904
2017-12-08 240.14 240.54 239.11 240.44 53,579
2017-12-07 235.81 240.05 235.81 239.26 57,158
2017-12-06 234.63 237.63 233.68 236.21 67,297
2017-12-05 238.11 239.34 235.21 235.67 76,325
2017-12-04 237.54 242.10 236.96 239.54 149,377
2017-12-01 231.82 232.83 226.83 230.98 90,874
2017-11-30 228.47 233.70 227.82 231.84 86,226
2017-11-29 219.22 226.35 219.15 226.35 86,634
2017-11-28 218.61 218.62 216.76 218.45 56,506
2017-11-27 216.95 218.30 216.44 217.86 49,883
2017-11-24 218.18 218.32 216.56 217.18 34,562
2017-11-22 217.78 218.32 216.65 218.02 47,897
2017-11-21 217.00 217.57 216.93 217.49 49,126
2017-11-20 216.61 218.20 216.34 217.22 32,067
2017-11-17 218.04 218.04 216.00 216.00 50,914
2017-11-16 215.90 217.83 215.14 217.50 51,579
2017-11-15 218.68 218.68 214.61 214.61 54,775
2017-11-14 220.77 220.81 219.68 219.92 41,522
2017-11-13 219.18 221.75 218.83 221.45 47,383
2017-11-10 216.65 218.41 216.61 218.20 39,138
2017-11-09 218.37 219.07 215.57 217.66 40,856
2017-11-08 221.14 221.50 219.88 220.39 37,997
2017-11-07 222.09 222.53 220.84 220.93 38,376
2017-11-06 223.51 223.51 220.58 220.91 55,014
2017-11-03 225.37 225.53 223.72 224.33 41,916

» More Fedex Stock Price History

To see other companies like Fedex (FDX), view our stock market today for news, and other data.