The closing price for FedEx (FDX) in 2022 was $165.32, on December 30, 2022. It was down 31.9% for the year. The latest price is $217.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $166.01 | $167.19 | $163.74 | $165.32 | 1,558,536 |
December 29 2022 | $165.93 | $168.82 | $165.71 | $167.56 | 1,363,011 |
December 28 2022 | $169.08 | $169.53 | $165.15 | $165.17 | 1,705,229 |
December 27 2022 | $167.72 | $169.89 | $167.13 | $168.99 | 1,936,799 |
December 23 2022 | $167.71 | $170.91 | $167.52 | $167.92 | 3,035,904 |
December 22 2022 | $160.40 | $167.77 | $160.00 | $167.69 | 5,122,853 |
December 21 2022 | $166.60 | $166.82 | $160.51 | $162.25 | 7,904,800 |
December 20 2022 | $160.28 | $160.84 | $155.21 | $156.87 | 5,451,448 |
December 19 2022 | $162.54 | $163.89 | $159.43 | $161.10 | 2,783,770 |
December 16 2022 | $164.56 | $165.78 | $161.87 | $163.90 | 3,383,692 |
December 15 2022 | $167.15 | $168.28 | $163.95 | $165.29 | 1,802,809 |
December 14 2022 | $168.34 | $172.70 | $167.81 | $169.97 | 1,611,665 |
December 13 2022 | $175.33 | $176.00 | $167.60 | $168.83 | 2,754,324 |
December 12 2022 | $164.25 | $170.11 | $164.25 | $169.30 | 2,461,604 |
December 09 2022 | $162.41 | $166.87 | $162.41 | $164.49 | 1,475,223 |
December 08 2022 | $162.40 | $165.60 | $161.66 | $162.99 | 2,229,569 |
December 07 2022 | $163.33 | $165.24 | $162.78 | $163.34 | 1,500,178 |
December 06 2022 | $167.28 | $167.41 | $162.21 | $164.07 | 2,064,145 |
December 05 2022 | $170.23 | $170.58 | $167.16 | $167.43 | 1,560,719 |
December 02 2022 | $168.91 | $172.99 | $167.89 | $171.99 | 2,060,261 |
December 01 2022 | $172.55 | $174.02 | $170.53 | $171.08 | 1,562,454 |
November 30 2022 | $167.83 | $173.56 | $167.58 | $172.76 | 5,014,486 |
November 29 2022 | $165.67 | $169.19 | $165.27 | $168.59 | 1,663,144 |
November 28 2022 | $166.63 | $167.09 | $162.97 | $164.22 | 2,656,980 |
November 25 2022 | $168.05 | $168.54 | $166.88 | $167.53 | 445,291 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
