The closing price for FedEx (FDX) in August 2024 was $290.49, on August 30, 2024. It was down 1.5% for the month. The latest price is $276.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $288.86 | $290.82 | $286.55 | $290.49 | 1,096,965 |
August 29 2024 | $289.50 | $290.90 | $287.28 | $288.04 | 729,970 |
August 28 2024 | $286.74 | $289.34 | $286.05 | $287.93 | 712,298 |
August 27 2024 | $289.00 | $289.40 | $284.62 | $286.73 | 828,694 |
August 26 2024 | $290.30 | $291.02 | $287.56 | $289.01 | 771,591 |
August 23 2024 | $287.71 | $290.30 | $286.67 | $288.95 | 865,593 |
August 22 2024 | $284.50 | $286.47 | $282.62 | $286.13 | 980,082 |
August 21 2024 | $282.71 | $284.52 | $281.28 | $283.45 | 787,399 |
August 20 2024 | $280.01 | $281.00 | $278.53 | $280.45 | 591,742 |
August 19 2024 | $277.96 | $280.87 | $277.61 | $280.43 | 804,192 |
August 16 2024 | $276.13 | $277.64 | $271.42 | $277.49 | 1,318,335 |
August 15 2024 | $279.34 | $283.62 | $274.81 | $276.31 | 1,292,881 |
August 14 2024 | $275.46 | $277.14 | $274.98 | $275.48 | 768,241 |
August 13 2024 | $272.47 | $275.54 | $271.47 | $275.26 | 1,232,043 |
August 12 2024 | $271.48 | $273.62 | $269.80 | $271.42 | 1,247,323 |
August 09 2024 | $269.76 | $270.27 | $266.56 | $269.73 | 1,256,175 |
August 08 2024 | $271.39 | $273.99 | $268.81 | $270.90 | 1,573,352 |
August 07 2024 | $281.00 | $281.00 | $269.39 | $270.43 | 1,790,974 |
August 06 2024 | $276.91 | $281.68 | $274.74 | $277.82 | 1,424,722 |
August 05 2024 | $276.73 | $281.17 | $271.86 | $275.25 | 2,684,030 |
August 02 2024 | $284.87 | $286.38 | $279.76 | $284.20 | 2,252,729 |
August 01 2024 | $294.82 | $297.40 | $288.08 | $289.58 | 1,532,574 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
