The closing price for FedEx (FDX) in 2022 was $161.72, on December 30, 2022. It was down 31.9% for the year. The latest price is $359.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $162.40 | $163.55 | $160.18 | $161.72 | 1,558,536 |
December 29 2022 | $162.32 | $165.15 | $162.11 | $163.92 | 1,363,011 |
December 28 2022 | $165.40 | $165.84 | $161.55 | $161.58 | 1,705,229 |
December 27 2022 | $164.08 | $166.20 | $163.50 | $165.32 | 1,936,799 |
December 23 2022 | $164.07 | $167.19 | $163.88 | $164.27 | 3,035,904 |
December 22 2022 | $156.91 | $164.12 | $156.52 | $164.05 | 5,122,853 |
December 21 2022 | $162.97 | $163.20 | $157.02 | $158.73 | 7,904,800 |
December 20 2022 | $156.79 | $157.34 | $151.83 | $153.46 | 5,451,448 |
December 19 2022 | $159.01 | $160.33 | $155.96 | $157.60 | 2,783,770 |
December 16 2022 | $160.98 | $162.18 | $158.35 | $160.34 | 3,383,692 |
December 15 2022 | $163.52 | $164.62 | $160.39 | $161.69 | 1,802,809 |
December 14 2022 | $164.68 | $168.94 | $164.16 | $166.27 | 1,611,665 |
December 13 2022 | $171.52 | $172.17 | $163.95 | $165.16 | 2,754,324 |
December 12 2022 | $160.68 | $166.41 | $160.68 | $165.62 | 2,461,604 |
December 09 2022 | $158.87 | $163.24 | $158.87 | $160.91 | 1,475,223 |
December 08 2022 | $158.87 | $161.99 | $158.15 | $159.44 | 2,229,569 |
December 07 2022 | $159.78 | $161.65 | $159.24 | $159.79 | 1,500,178 |
December 06 2022 | $163.65 | $163.77 | $158.68 | $160.50 | 2,064,145 |
December 05 2022 | $166.53 | $166.87 | $163.53 | $163.79 | 1,560,719 |
December 02 2022 | $165.24 | $169.23 | $164.24 | $168.26 | 2,060,261 |
December 01 2022 | $168.80 | $170.24 | $166.83 | $167.36 | 1,562,454 |
November 30 2022 | $164.18 | $169.79 | $163.93 | $169.01 | 5,014,486 |
November 29 2022 | $162.07 | $165.51 | $161.68 | $164.93 | 1,663,144 |
November 28 2022 | $163.01 | $163.46 | $159.43 | $160.65 | 2,656,980 |
November 25 2022 | $164.40 | $164.88 | $163.25 | $163.89 | 445,291 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.