Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 270.73 | -4.17 | -1.52% | 274.51 | 274.51 | 270.45 | 1,474,388 |
| Jan 08 2025 | 274.90 | -0.10 | -0.04% | 275.02 | 276.92 | 274.08 | 1,962,936 |
| Jan 07 2025 | 275.00 | 1.03 | 0.38% | 274.05 | 278.00 | 273.43 | 1,517,900 |
| Jan 06 2025 | 273.97 | -0.44 | -0.16% | 275.88 | 278.70 | 272.37 | 1,646,283 |
| Jan 03 2025 | 274.41 | 0.13 | 0.05% | 274.60 | 275.90 | 271.80 | 1,181,023 |
| Jan 02 2025 | 274.28 | -7.05 | -2.51% | 281.54 | 281.98 | 273.06 | 1,278,212 |
| Dec 31 2024 | 281.33 | 0.78 | 0.28% | 281.52 | 284.13 | 280.58 | 1,296,703 |
| Dec 30 2024 | 280.55 | 0.19 | 0.07% | 276.81 | 282.41 | 275.50 | 1,587,425 |
| Dec 27 2024 | 280.36 | 1.70 | 0.61% | 277.33 | 281.6018 | 276.54 | 1,552,910 |
| Dec 26 2024 | 278.66 | 6.82 | 2.51% | 270.35 | 280.30 | 270.3036 | 1,777,352 |
| Dec 24 2024 | 271.84 | 2.83 | 1.05% | 269.00 | 272.53 | 267.60 | 1,013,076 |
| Dec 23 2024 | 269.01 | -6.72 | -2.44% | 275.00 | 275.11 | 265.0901 | 3,498,122 |
| Dec 20 2024 | 275.73 | -0.15 | -0.05% | 294.00 | 295.244 | 270.90 | 8,122,348 |
| Dec 19 2024 | 275.88 | 2.72 | 1.00% | 274.75 | 278.48 | 273.185 | 4,168,552 |
| Dec 18 2024 | 273.16 | -4.27 | -1.54% | 277.72 | 281.31 | 272.85 | 1,901,716 |
| Dec 17 2024 | 277.43 | -6.01 | -2.12% | 281.00 | 282.4449 | 274.75 | 2,425,607 |
| Dec 16 2024 | 283.44 | 0.02 | 0.01% | 283.38 | 286.28 | 282.76 | 1,587,117 |
| Dec 13 2024 | 283.42 | -0.27 | -0.10% | 283.33 | 284.11 | 281.85 | 963,426 |
| Dec 12 2024 | 283.69 | 2.53 | 0.90% | 281.51 | 284.50 | 279.37 | 1,082,608 |
| Dec 11 2024 | 281.16 | 1.84 | 0.66% | 279.70 | 282.20 | 278.76 | 1,204,806 |
| Dec 10 2024 | 279.32 | -0.21 | -0.08% | 279.81 | 280.9599 | 277.515 | 902,716 |
| Dec 09 2024 | 279.53 | -1.15 | -0.41% | 280.89 | 282.82 | 279.00 | 1,369,345 |
| Dec 06 2024 | 280.68 | 1.26 | 0.45% | 280.80 | 282.45 | 277.75 | 2,079,073 |
| Dec 05 2024 | 279.42 | -4.01 | -1.41% | 284.19 | 285.78 | 279.22 | 1,554,649 |
| Dec 04 2024 | 283.43 | 0.58 | 0.21% | 283.00 | 285.8982 | 280.02 | 1,839,300 |
| Dec 03 2024 | 282.85 | -13.84 | -4.66% | 294.50 | 294.50 | 282.70 | 2,627,560 |
| Dec 02 2024 | 296.69 | -5.98 | -1.98% | 301.59 | 302.025 | 293.82 | 1,568,412 |
| Nov 29 2024 | 302.67 | -0.72 | -0.24% | 303.04 | 304.76 | 301.87 | 665,505 |
| Nov 27 2024 | 303.39 | 0.41 | 0.14% | 303.74 | 304.78 | 301.57 | 919,291 |
| Nov 26 2024 | 302.98 | -2.17 | -0.71% | 303.06 | 304.00 | 299.61 | 1,667,663 |
| Nov 25 2024 | 305.15 | 5.18 | 1.73% | 300.00 | 308.53 | 300.00 | 2,397,181 |
| Nov 22 2024 | 299.97 | 4.81 | 1.63% | 295.90 | 302.375 | 295.17 | 1,845,986 |
| Nov 21 2024 | 295.16 | 7.13 | 2.48% | 288.05 | 295.54 | 288.05 | 1,596,901 |
| Nov 20 2024 | 288.03 | -5.03 | -1.72% | 293.91 | 294.43 | 285.25 | 1,392,568 |
| Nov 19 2024 | 293.06 | -2.15 | -0.73% | 291.59 | 295.24 | 290.99 | 1,474,564 |
| Nov 18 2024 | 295.21 | 0.75 | 0.25% | 294.30 | 297.58 | 293.41 | 1,460,078 |
| Nov 15 2024 | 294.46 | 2.17 | 0.74% | 290.95 | 295.87 | 290.95 | 1,505,591 |
| Nov 14 2024 | 292.29 | 0.40 | 0.14% | 293.07 | 295.24 | 291.72 | 1,248,341 |
| Nov 13 2024 | 291.89 | 4.62 | 1.61% | 285.94 | 294.00 | 285.94 | 1,897,154 |
| Nov 12 2024 | 287.27 | -2.52 | -0.87% | 289.71 | 291.2675 | 285.42 | 1,235,619 |
| Nov 11 2024 | 289.79 | 3.51 | 1.23% | 288.70 | 293.45 | 288.35 | 1,593,785 |
| Nov 08 2024 | 286.28 | 3.07 | 1.08% | 283.78 | 289.10 | 282.86 | 1,733,255 |
| Nov 07 2024 | 283.21 | 3.15 | 1.12% | 281.94 | 285.50 | 280.00 | 1,317,174 |
| Nov 06 2024 | 280.06 | 4.64 | 1.68% | 276.21 | 281.20 | 271.62 | 2,571,931 |
| Nov 05 2024 | 275.42 | 4.24 | 1.56% | 271.14 | 275.45 | 269.515 | 947,531 |
| Nov 04 2024 | 271.18 | -3.17 | -1.16% | 274.00 | 274.98 | 270.69 | 1,020,002 |
| Nov 01 2024 | 274.35 | 0.50 | 0.18% | 273.78 | 277.48 | 273.17 | 1,370,369 |
| Oct 31 2024 | 273.85 | -0.23 | -0.08% | 273.38 | 276.72 | 273.01 | 1,098,576 |
| Oct 30 2024 | 274.08 | -0.96 | -0.35% | 274.08 | 278.54 | 273.91 | 1,196,911 |
| Oct 29 2024 | 275.04 | -0.41 | -0.15% | 273.64 | 277.12 | 273.00 | 1,187,856 |
| Oct 28 2024 | 275.45 | 3.33 | 1.22% | 273.10 | 275.85 | 272.12 | 1,178,935 |
| Oct 25 2024 | 272.12 | -0.75 | -0.27% | 274.00 | 275.68 | 271.88 | 835,227 |
| Oct 24 2024 | 272.87 | 4.82 | 1.80% | 278.00 | 278.69 | 270.7975 | 1,632,644 |
| Oct 23 2024 | 268.05 | -1.74 | -0.64% | 269.20 | 270.44 | 266.83 | 1,153,070 |
| Oct 22 2024 | 269.79 | 0.98 | 0.36% | 267.99 | 271.0992 | 267.61 | 971,899 |
| Oct 21 2024 | 268.81 | -5.59 | -2.04% | 272.74 | 273.32 | 267.7577 | 1,442,618 |
| Oct 18 2024 | 274.40 | 0.14 | 0.05% | 276.12 | 276.12 | 272.51 | 1,216,806 |
| Oct 17 2024 | 274.26 | 2.46 | 0.91% | 271.60 | 275.55 | 270.16 | 1,602,379 |
| Oct 16 2024 | 271.80 | 5.88 | 2.21% | 269.00 | 272.90 | 267.73 | 1,713,392 |
| Oct 15 2024 | 265.92 | -1.53 | -0.57% | 267.28 | 269.07 | 265.64 | 1,362,219 |
| Oct 14 2024 | 267.45 | 3.09 | 1.17% | 264.34 | 267.90 | 263.95 | 922,035 |
