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
2018-10-17 223.73 225.61 222.67 223.52 88,260
2018-10-16 223.42 226.00 222.95 225.93 93,562
2018-10-15 220.27 221.485 219.35 220.85 126,392
2018-10-12 221.53 222.40 218.09 221.60 152,590
2018-10-11 222.53 223.80 217.30 218.54 184,983
2018-10-10 227.27 227.36 221.70 221.70 162,345
2018-10-09 232.17 232.84 229.29 229.52 86,269
2018-10-08 235.87 236.04 233.09 235.14 111,462
2018-10-05 237.56 238.02 233.09 236.14 91,900
2018-10-04 241.24 241.47 237.78 239.09 96,075
2018-10-03 242.75 243.25 240.63 240.90 97,699
2018-10-02 239.51 240.39 238.95 238.96 60,499
2018-10-01 242.13 242.33 239.50 239.69 110,410
2018-09-28 239.395 241.04 239.09 241.04 96,722
2018-09-27 241.90 242.06 240.23 240.80 55,211
2018-09-26 239.99 242.89 239.86 241.24 163,370
2018-09-25 240.69 241.35 238.85 239.09 205,490
2018-09-24 243.57 244.42 242.93 243.73 79,052
2018-09-21 248.33 249.16 246.99 247.12 108,964
2018-09-20 245.39 247.53 244.89 246.82 134,473
2018-09-19 242.99 243.48 241.67 242.86 243,974
2018-09-18 250.48 250.48 241.49 241.49 474,685
2018-09-17 256.53 259.01 253.82 255.88 153,570
2018-09-14 253.88 256.72 253.63 255.46 85,971
2018-09-13 256.04 256.95 252.85 252.98 112,812
2018-09-12 248.97 253.83 248.97 253.41 108,367
2018-09-11 247.55 249.88 247.55 249.15 64,399
2018-09-10 246.06 250.90 246.06 249.47 85,781
2018-09-07 245.00 248.21 244.19 245.92 93,523
2018-09-06 243.61 246.88 243.61 246.36 71,021

» More Fedex Stock Price History

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