The closing price for FedEx (FDX) in May 2023 was $206.55, on May 31, 2023. It was down 4.6% for the month. The latest price is $253.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $211.98 | $212.17 | $206.40 | $206.55 | 3,001,833 |
May 30 2023 | $213.74 | $215.46 | $211.88 | $214.28 | 2,073,685 |
May 26 2023 | $213.94 | $214.96 | $212.16 | $212.40 | 1,218,025 |
May 25 2023 | $212.82 | $214.48 | $212.13 | $213.28 | 1,015,473 |
May 24 2023 | $213.20 | $214.07 | $210.86 | $211.83 | 1,031,865 |
May 23 2023 | $215.34 | $217.50 | $213.96 | $214.76 | 898,151 |
May 22 2023 | $217.01 | $218.35 | $215.49 | $216.69 | 1,024,429 |
May 19 2023 | $219.13 | $219.37 | $215.96 | $217.07 | 1,584,100 |
May 18 2023 | $217.09 | $221.87 | $216.41 | $218.35 | 2,560,639 |
May 17 2023 | $209.87 | $214.18 | $209.54 | $214.05 | 2,702,427 |
May 16 2023 | $209.75 | $211.65 | $207.83 | $209.67 | 1,529,671 |
May 15 2023 | $210.15 | $211.74 | $209.59 | $210.76 | 1,863,893 |
May 12 2023 | $213.43 | $214.13 | $208.71 | $211.24 | 1,641,833 |
May 11 2023 | $214.63 | $214.63 | $211.67 | $213.05 | 1,286,236 |
May 10 2023 | $217.63 | $218.13 | $212.18 | $214.46 | 1,480,856 |
May 09 2023 | $217.74 | $218.96 | $216.39 | $216.64 | 969,490 |
May 08 2023 | $217.04 | $219.50 | $217.04 | $218.63 | 1,058,154 |
May 05 2023 | $215.23 | $218.86 | $214.69 | $217.28 | 1,157,944 |
May 04 2023 | $216.16 | $216.83 | $213.21 | $214.50 | 955,141 |
May 03 2023 | $216.10 | $219.54 | $215.11 | $216.54 | 1,356,578 |
May 02 2023 | $217.15 | $217.92 | $214.65 | $216.42 | 1,102,183 |
May 01 2023 | $216.47 | $219.07 | $216.35 | $218.49 | 1,122,115 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
