The closing price for FedEx (FDX) in 2018 was $142.11, on December 31, 2018. It was down 35% for the year. The latest price is $307.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $140.55 | $142.39 | $139.97 | $142.11 | 2,175,504 |
December 28 2018 | $142.93 | $144.28 | $139.45 | $140.04 | 2,876,824 |
December 27 2018 | $139.62 | $141.84 | $136.78 | $141.84 | 2,880,213 |
December 26 2018 | $135.66 | $141.07 | $132.96 | $141.07 | 3,503,088 |
December 24 2018 | $138.25 | $138.94 | $134.43 | $134.51 | 2,935,220 |
December 21 2018 | $139.19 | $140.76 | $136.24 | $139.18 | 6,969,364 |
December 20 2018 | $142.69 | $145.34 | $139.48 | $140.69 | 6,552,704 |
December 19 2018 | $149.06 | $151.19 | $143.14 | $143.15 | 15,288,480 |
December 18 2018 | $161.67 | $163.97 | $161.16 | $162.97 | 4,300,811 |
December 17 2018 | $161.30 | $163.99 | $159.69 | $160.49 | 3,401,967 |
December 14 2018 | $163.10 | $166.27 | $161.29 | $162.18 | 2,558,207 |
December 13 2018 | $166.51 | $166.88 | $161.69 | $164.88 | 4,194,763 |
December 12 2018 | $169.47 | $170.12 | $165.24 | $165.84 | 3,684,676 |
December 11 2018 | $172.10 | $173.09 | $164.75 | $167.06 | 4,584,578 |
December 10 2018 | $175.04 | $175.06 | $166.06 | $169.95 | 5,887,253 |
December 07 2018 | $189.13 | $191.55 | $176.28 | $177.40 | 3,101,137 |
December 06 2018 | $186.18 | $189.09 | $183.99 | $188.87 | 2,248,350 |
December 04 2018 | $199.36 | $199.84 | $186.89 | $189.27 | 3,819,609 |
December 03 2018 | $204.33 | $205.93 | $200.47 | $202.03 | 1,465,937 |
November 30 2018 | $199.53 | $201.61 | $198.70 | $201.11 | 1,588,884 |
November 29 2018 | $202.80 | $203.30 | $199.65 | $199.80 | 1,162,875 |
November 28 2018 | $198.97 | $203.62 | $197.71 | $203.62 | 1,311,488 |
November 27 2018 | $196.53 | $198.35 | $195.33 | $197.80 | 1,122,017 |
November 26 2018 | $198.37 | $198.58 | $195.93 | $197.63 | 1,165,654 |
November 23 2018 | $194.46 | $198.48 | $193.70 | $196.19 | 498,231 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
