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
2018-07-20 235.42 235.42 233.77 235.01 133,997
2018-07-19 235.08 237.14 234.15 236.64 122,932
2018-07-18 232.47 236.65 232.40 236.50 135,819
2018-07-17 229.78 231.37 229.78 231.10 137,184
2018-07-16 232.36 233.92 229.18 230.10 188,074
2018-07-13 231.82 234.80 231.82 233.78 63,138
2018-07-12 231.28 233.54 229.74 232.72 97,671
2018-07-11 233.21 233.21 229.68 230.38 95,064
2018-07-10 235.85 236.78 234.32 235.77 95,400
2018-07-09 229.55 235.37 229.55 234.92 103,486
2018-07-06 229.09 229.13 225.55 228.27 100,549
2018-07-05 228.50 229.05 225.86 228.84 130,771
2018-07-03 230.55 231.34 227.43 227.82 75,728
2018-07-02 225.98 229.50 225.66 229.16 101,396
2018-06-29 228.84 230.65 227.47 227.47 296,431
2018-06-28 225.83 227.65 223.70 226.56 253,893
2018-06-27 238.15 238.39 230.08 230.08 148,385
2018-06-26 235.69 237.69 233.85 236.92 150,022
2018-06-25 239.35 239.35 232.03 235.05 226,944
2018-06-22 247.89 247.89 242.00 242.26 195,534
2018-06-21 251.40 251.40 245.87 246.74 142,588
2018-06-20 258.39 258.39 251.25 251.54 199,796
2018-06-19 261.25 261.25 255.80 259.04 135,211
2018-06-18 262.83 264.55 261.80 263.86 66,702
2018-06-15 262.03 264.82 261.28 264.30 64,125
2018-06-14 263.33 264.04 261.46 263.51 38,984
2018-06-13 265.59 265.59 262.65 263.38 63,370
2018-06-12 263.76 266.61 263.76 265.51 82,398
2018-06-11 260.91 263.43 260.91 262.20 75,508
2018-06-08 257.16 260.19 257.16 260.19 74,146

» More Fedex Stock Price History

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