The closing price for FedEx (FDX) last year was $278.01, on December 31. It was up 14.2% for the year. The latest price is $228.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $278.19 | $280.77 | $277.27 | $278.01 | 1,296,955 |
December 30 2024 | $273.54 | $279.07 | $272.25 | $277.24 | 1,587,522 |
December 27 2024 | $274.05 | $278.27 | $273.27 | $277.05 | 1,553,177 |
December 26 2024 | $267.16 | $276.99 | $267.11 | $275.37 | 1,777,485 |
December 24 2024 | $265.82 | $269.31 | $264.44 | $268.63 | 1,013,074 |
December 23 2024 | $271.75 | $271.86 | $261.96 | $265.83 | 3,500,725 |
December 20 2024 | $290.53 | $291.76 | $267.70 | $272.47 | 8,126,797 |
December 19 2024 | $271.28 | $275.19 | $269.96 | $272.62 | 4,203,477 |
December 18 2024 | $274.44 | $277.99 | $269.63 | $269.93 | 1,907,526 |
December 17 2024 | $277.68 | $279.11 | $271.50 | $274.15 | 2,426,691 |
December 16 2024 | $280.03 | $282.90 | $279.42 | $280.09 | 1,587,310 |
December 13 2024 | $279.98 | $280.75 | $278.52 | $280.07 | 964,658 |
December 12 2024 | $278.18 | $281.14 | $276.07 | $280.34 | 1,084,894 |
December 11 2024 | $276.40 | $278.87 | $275.47 | $277.84 | 1,207,003 |
December 10 2024 | $276.50 | $277.64 | $274.24 | $276.02 | 902,869 |
December 09 2024 | $277.57 | $279.48 | $275.70 | $276.23 | 1,365,829 |
December 06 2024 | $276.70 | $277.74 | $273.12 | $276.00 | 2,079,315 |
December 05 2024 | $279.45 | $281.02 | $274.56 | $274.76 | 1,512,440 |
December 04 2024 | $277.01 | $281.13 | $275.35 | $278.70 | 1,840,131 |
December 03 2024 | $289.59 | $289.59 | $277.99 | $278.13 | 2,629,007 |
December 02 2024 | $296.56 | $296.99 | $288.92 | $291.74 | 1,578,745 |
November 29 2024 | $297.99 | $299.68 | $296.84 | $297.62 | 665,504 |
November 27 2024 | $298.68 | $299.70 | $296.54 | $298.33 | 919,462 |
November 26 2024 | $298.01 | $298.93 | $294.61 | $297.93 | 1,669,324 |
November 25 2024 | $296.61 | $303.39 | $295.58 | $300.06 | 2,415,851 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
