The closing price for FedEx (FDX) in 2022 was $164.26, on December 30, 2022. It was down 31.9% for the year. The latest price is $224.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $164.95 | $166.12 | $162.69 | $164.26 | 1,558,536 |
December 29 2022 | $164.86 | $167.74 | $164.65 | $166.49 | 1,363,011 |
December 28 2022 | $167.99 | $168.44 | $164.09 | $164.11 | 1,705,229 |
December 27 2022 | $166.65 | $168.80 | $166.06 | $167.91 | 1,936,799 |
December 23 2022 | $166.64 | $169.81 | $166.45 | $166.85 | 3,035,904 |
December 22 2022 | $159.37 | $166.69 | $158.97 | $166.62 | 5,122,853 |
December 21 2022 | $165.53 | $165.75 | $159.48 | $161.21 | 7,904,800 |
December 20 2022 | $159.25 | $159.81 | $154.21 | $155.86 | 5,451,448 |
December 19 2022 | $161.50 | $162.84 | $158.41 | $160.06 | 2,783,770 |
December 16 2022 | $163.51 | $164.72 | $160.83 | $162.85 | 3,383,692 |
December 15 2022 | $166.08 | $167.20 | $162.90 | $164.23 | 1,802,809 |
December 14 2022 | $167.26 | $171.59 | $166.73 | $168.87 | 1,611,665 |
December 13 2022 | $174.20 | $174.87 | $166.52 | $167.75 | 2,754,324 |
December 12 2022 | $163.19 | $169.02 | $163.19 | $168.21 | 2,461,604 |
December 09 2022 | $161.36 | $165.80 | $161.36 | $163.43 | 1,475,223 |
December 08 2022 | $161.36 | $164.53 | $160.62 | $161.94 | 2,229,569 |
December 07 2022 | $162.28 | $164.18 | $161.74 | $162.29 | 1,500,178 |
December 06 2022 | $166.21 | $166.33 | $161.17 | $163.02 | 2,064,145 |
December 05 2022 | $169.14 | $169.49 | $166.09 | $166.36 | 1,560,719 |
December 02 2022 | $167.83 | $171.88 | $166.81 | $170.89 | 2,060,261 |
December 01 2022 | $171.45 | $172.91 | $169.44 | $169.99 | 1,562,454 |
November 30 2022 | $166.76 | $172.45 | $166.50 | $171.65 | 5,014,486 |
November 29 2022 | $164.61 | $168.10 | $164.21 | $167.51 | 1,663,144 |
November 28 2022 | $165.56 | $166.02 | $161.92 | $163.17 | 2,656,980 |
November 25 2022 | $166.97 | $167.46 | $165.80 | $166.45 | 445,291 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
