Live Chat

Trade Fedex FDX

FedEx live chart

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:00270272274276269271273275

Instrument Fundamentals

Weekly Search
Weekly
Daily
date Close change Change (%) Open High Low
Jan 6, 2025 269.84 -4.75 -1.73% 274.58 277.67 269.53
Dec 30, 2024 273.32 -2.35 -0.85% 275.66 283.21 270.76
Dec 23, 2024 279.58 7.12 2.61% 272.45 280.62 264.2
Dec 16, 2024 275.04 -7.46 -2.65% 282.5 290.01 269.95
Dec 9, 2024 282.61 3.99 1.43% 278.62 283.55 276.18
Dec 2, 2024 279.71 -19.72 -6.59% 299.42 299.83 278.15
Nov 25, 2024 301.46 0.03 0.01% 301.42 307.6 298.56
Nov 18, 2024 299.36 7 2.39% 292.35 301.33 284.22
Nov 11, 2024 293.39 5 1.73% 288.38 294.73 284.26
Nov 4, 2024 285.49 12.62 4.62% 272.87 288.13 268.35
Oct 28, 2024 273.42 3.12 1.15% 270.3 277.68 270.3
Oct 21, 2024 271.29 -0.46 -0.17% 271.75 276.87 265.81
Oct 14, 2024 273.28 9.77 3.71% 263.5 274.68 262.72
Oct 7, 2024 263.9 6.75 2.62% 257.14 266.1 256.97
Sep 30, 2024 259.82 -7.69 -2.88% 267.51 275.87 258.44
Sep 23, 2024 267.04 10.34 4.02% 256.7 269.73 254.93
Sep 16, 2024 254.24 -34.58 -11.98% 288.82 304.4 252.74
Sep 9, 2024 285.38 3.55 1.25% 281.83 287.45 276.75
Sep 2, 2024 282.17 -11.79 -4.02% 293.96 296.04 281.57
Aug 26, 2024 297.9 0.78 0.26% 297.11 298.31 291.69
Aug 19, 2024 296.67 12.52 4.4% 284.15 297.49 284.15
Aug 12, 2024 284.25 6.24 2.24% 278.01 290.5 276.31
Aug 5, 2024 276.54 -3.32 -1.19% 279.86 288.7 273.25
Jul 29, 2024 291.24 -7.19 -2.41% 298.42 304.38 286.64
Jul 22, 2024 298.83 -5.88 -1.93% 304.7 306.52 295
Jul 15, 2024 305.54 6.68 2.23% 298.85 312.69 297.83
Jul 8, 2024 297.93 4.18 1.42% 293.75 300 288.44
Jul 1, 2024 293.03 -3.75 -1.27% 296.78 300.24 291.11
Jun 24, 2024 298.98 45.79 18.08% 253.19 301.41 251.69
Jun 17, 2024 252.75 8.25 3.37% 244.49 255.06 243.68
Jun 10, 2024 245.7 -0.71 -0.29% 246.4 253.42 242.16
Jun 3, 2024 246.76 -4.5 -1.8% 251.26 252.04 243.45
May 27, 2024 253.24 7.12 2.89% 246.11 253.45 243.1
May 20, 2024 246.52 -9.1 -3.56% 255.62 256.31 245.26
May 13, 2024 256.42 -9.44 -3.55% 265.85 267.42 255.43
May 6, 2024 264.99 3.56 1.36% 261.42 265.1 254.93
Apr 29, 2024 259.62 -6.12 -2.3% 265.73 267.21 258.48
Apr 22, 2024 265.47 -1.37 -0.52% 266.84 273.04 261.75
Apr 15, 2024 265.9 -4.47 -1.65% 270.36 270.73 261.1
Apr 8, 2024 266.75 -6.78 -2.48% 273.53 275.64 265.08
Apr 1, 2024 272.66 -11.98 -4.21% 284.64 285.77 271.19
Mar 25, 2024 289.11 8.53 3.04% 280.58 289.89 276.66
Mar 18, 2024 282.71 29.29 11.56% 253.41 288.1 250.33
Mar 11, 2024 252.49 6.43 2.61% 246.05 257.33 246.05
Mar 4, 2024 247.14 2.85 1.17% 244.28 250.8 243.81
Feb 26, 2024 246.03 6.39 2.66% 239.64 248.69 237.64
Feb 19, 2024 242.78 7.69 3.27% 235.08 244.13 233.77
Feb 12, 2024 236.9 -5.47 -2.26% 242.37 243.59 233.35
Feb 5, 2024 241.71 2.09 0.87% 239.61 242.99 237.2
Jan 29, 2024 241.53 -7.63 -3.06% 249.15 249.15 238.32
Jan 22, 2024 250.52 3.38 1.36% 247.14 254.06 247.14
Jan 15, 2024 245.44 0.12 0.04% 245.32 246.4 240.43
Jan 8, 2024 248.03 -0.54 -0.22% 248.57 250.93 244.64
Jan 1, 2024 246.22 -4.69 -1.87% 250.91 252 244.02
Dec 25, 2023 252.08 2.03 0.81% 250.05 254.76 249.83
Dec 18, 2023 247.24 -34.74 -12.32% 281.97 284.49 243.85
Dec 11, 2023 280.46 9.65 3.56% 270.8 282.72 267.56
Dec 4, 2023 271.4 8.81 3.35% 262.58 272.86 261.39
Nov 27, 2023 263.67 8.96 3.51% 254.71 264.36 250.34
Nov 20, 2023 256.66 3.31 1.3% 253.35 258.26 251.54
Nov 13, 2023 255.16 10.81 4.42% 244.35 260.94 241.21
Nov 6, 2023 245.46 -0.93 -0.38% 246.39 246.4 239.53
Oct 30, 2023 246.59 17 7.4% 229.58 249.18 229.57
Oct 23, 2023 227.67 -11.13 -4.66% 238.79 242.25 223.85
Oct 16, 2023 239.61 -3.34 -1.38% 242.95 250.22 237.76
Oct 9, 2023 242 -10.28 -4.08% 252.28 258.37 240.28
Oct 2, 2023 257.21 -7.28 -2.75% 264.48 265.84 254.82
Sep 25, 2023 264.02 4.62 1.78% 259.4 269.45 258.89
Sep 18, 2023 260.12 7.31 2.89% 252.81 267.35 245.2
Sep 11, 2023 253.24 -0.51 -0.21% 253.75 257.32 249.13
Sep 4, 2023 252.34 -6.29 -2.43% 258.62 259.56 250.59
Aug 28, 2023 260.01 1.33 0.51% 258.67 263.97 255.29
Aug 21, 2023 257.95 -3.19 -1.22% 261.13 262.39 253.51
Aug 14, 2023 261.55 -2.71 -1.03% 264.26 267.38 260.15
Aug 7, 2023 264.67 0.74 0.28% 263.93 269.07 261.34
Jul 31, 2023 262.08 -6.44 -2.4% 268.51 269.96 261
Jul 24, 2023 268.22 13.94 5.48% 254.28 269.41 253.63
Jul 17, 2023 259.11 3.13 1.22% 255.98 264.59 252.94
Jul 10, 2023 256.58 7.19 2.88% 249.38 261.83 248.82
Jul 3, 2023 250.48 4.87 1.98% 245.6 252.29 245.18
Jun 26, 2023 247.96 16.04 6.91% 231.92 249.21 230.98
Jun 19, 2023 231.72 -1.54 -0.66% 233.25 233.9 223.01
Jun 12, 2023 232.76 9.9 4.44% 222.85 237.18 221.2
Jun 5, 2023 223.16 2.18 0.98% 220.98 225.65 217.35
May 29, 2023 221.07 -2.3 -1.03% 223.36 226.66 212.82
May 22, 2023 223.45 -4.87 -2.13% 228.31 229.54 221.56
May 15, 2023 228.83 7.84 3.54% 220.99 233.34 217.95
May 8, 2023 221.99 -6.1 -2.68% 228.09 230.91 219.37
May 1, 2023 228.44 0.74 0.32% 227.7 230.8 224.16
Apr 24, 2023 227.27 -3.12 -1.36% 230.39 231.82 220.94
Apr 17, 2023 229.94 0.31 0.13% 229.63 231.72 225.5
Apr 10, 2023 230 0.43 0.19% 229.56 232.8 227.1
Apr 3, 2023 231.6 4.37 1.92% 227.23 235.27 222.77
Mar 27, 2023 228.32 11.23 5.17% 217.08 228.32 216.57
Mar 20, 2023 217.46 -1.85 -0.85% 219.31 223.09 214.04
Mar 13, 2023 219.49 23.29 11.87% 196.2 224.72 189.84
Mar 6, 2023 200.85 -8.34 -3.99% 209.18 212.79 197.81
Feb 27, 2023 208.87 3.55 1.72% 205.32 209.61 201.82
Feb 20, 2023 202.75 -3.25 -1.58% 205.99 207.34 198.76
Feb 13, 2023 209.98 3.53 1.7% 206.45 212.65 206.45
Feb 6, 2023 208.87 -2.86 -1.36% 211.73 213.82 205.24
Jan 30, 2023 214.32 27.28 14.58% 187.04 216.87 182.95
Jan 23, 2023 189.96 4 2.15% 185.96 192.51 185.21
Jan 16, 2023 186.21 -1.13 -0.6% 187.33 191.21 183.04
Jan 9, 2023 188.17 2.48 1.34% 185.68 193.45 185.13
Jan 2, 2023 185.31 10.72 6.14% 174.59 186.07 174.22
Dec 26, 2022 172.82 -2.07 -1.19% 174.89 177.54 171.07
Dec 19, 2022 175.56 5.22 3.07% 170.33 178.5 161.88
Dec 12, 2022 171.15 -0.72 -0.42% 171.86 183.79 169.08
Dec 5, 2022 171.87 -6 -3.37% 177.86 179.16 169.66
Nov 28, 2022 180.96 5.71 3.25% 175.25 182.98 171.5
Nov 21, 2022 176.22 2.69 1.55% 173.52 177.09 172.44
Nov 14, 2022 174.38 -0.74 -0.42% 175.11 179.07 166.78
Nov 7, 2022 175.21 17.32 10.96% 157.89 176.43 156.65
Oct 31, 2022 156.23 -2.64 -1.66% 158.86 161.87 150.89
Oct 24, 2022 159.96 8.03 5.28% 151.93 160.2 151.67
Oct 17, 2022 152.95 -5.86 -3.69% 158.8 160.92 148.79
Oct 10, 2022 156.64 1.15 0.74% 155.48 158.02 148.44
Oct 3, 2022 154.12 5.4 3.63% 148.71 159.23 147.41
Sep 26, 2022 148.23 0.32 0.22% 147.9 153.01 141.45
Sep 19, 2022 148.91 -10.53 -6.61% 159.44 164.8 146.2
Sep 12, 2022 161.05 -49.01 -23.34% 210.06 215.33 156.35
Sep 5, 2022 208.64 3.47 1.69% 205.16 209.11 196.4
Aug 29, 2022 208.15 -7.58 -3.52% 215.73 218.3 205.55
Aug 22, 2022 217.76 -8.87 -3.91% 226.62 228.84 217.21
Aug 15, 2022 231.19 2.66 1.16% 228.52 240.36 228.52
Aug 8, 2022 230.16 -3.97 -1.7% 234.12 234.7 222.25
Aug 1, 2022 234.4 2 0.86% 232.4 239.09 230.29
Jul 25, 2022 232.55 5.79 2.55% 226.76 233.42 220.15
Jul 18, 2022 226.8 6.53 2.96% 220.27 229.41 216.37
Jul 11, 2022 217.34 -11.98 -5.23% 229.32 230.38 209.82
Jul 4, 2022 229.77 10.84 4.95% 218.93 232.13 218.29
Jun 27, 2022 222.91 -22.59 -9.2% 245.49 247.5 216.98
Jun 20, 2022 242.68 8.05 3.43% 234.63 248.15 223.56
Jun 13, 2022 229.26 28.35 14.11% 200.9 238.65 197.73
Jun 6, 2022 206.27 -13.99 -6.36% 220.26 224.59 205.92
May 30, 2022 218.13 2.66 1.23% 215.46 225.8 213.86
May 23, 2022 219.15 19.28 9.65% 199.86 219.62 196.56
May 16, 2022 200.44 -9.47 -4.51% 209.9 222.04 194.75
May 9, 2022 210.56 5.47 2.67% 205.08 214.61 201.49
May 2, 2022 209.61 11.28 5.68% 198.33 211.99 192.22
Apr 25, 2022 198.28 -3.76 -1.87% 202.04 208.27 195.71
Apr 18, 2022 204.58 -0.02 -0.01% 204.6 213.61 201.52
Apr 11, 2022 205.25 5 2.49% 200.25 207.88 199.58
Apr 4, 2022 201.05 -17.91 -8.18% 218.96 219.47 198.76
Mar 28, 2022 221.18 -4.97 -2.2% 226.15 241.44 220.85
Mar 21, 2022 226.56 8.43 3.86% 218.13 228.58 217.45
Mar 14, 2022 218.23 5.18 2.43% 213.04 229.39 208.42
Mar 7, 2022 213.07 1.12 0.53% 211.94 219.68 198.72
Feb 28, 2022 214.4 -3.25 -1.5% 217.65 224.81 212.05
Feb 21, 2022 220.62 0.37 0.17% 220.24 222.59 206
Feb 14, 2022 222.1 -9.54 -4.12% 231.64 234.11 220.55
Feb 7, 2022 232.1 -10.77 -4.44% 242.86 248.5 231.15
Jan 31, 2022 244.05 1.68 0.69% 242.37 256.41 240.64
Jan 24, 2022 244.63 4.93 2.06% 239.69 248.17 236.68
Jan 17, 2022 245.16 -7.5 -2.97% 252.65 255.94 243.46
Jan 10, 2022 256.23 -4.88 -1.87% 261.1 261.92 251.38
Jan 3, 2022 263.95 4.12 1.58% 259.82 266.75 256.89
Dec 27, 2021 258.58 3.27 1.28% 255.3 260.2 254.22
Dec 20, 2021 253.7 3.28 1.3% 250.42 256.18 245
Dec 13, 2021 249.98 5.45 2.23% 244.52 260.4 238.48
Dec 6, 2021 246.14 2.88 1.18% 243.25 248.93 242.02
Nov 29, 2021 240.8 0.91 0.37% 239.89 241.5 227
Nov 22, 2021 238.15 -4.07 -1.69% 242.22 251.03 235
Nov 15, 2021 242.83 -11.17 -4.4% 254 255.26 241.13
Nov 8, 2021 253.86 9.55 3.9% 244.31 254.78 244.31
Nov 1, 2021 242.74 7.53 3.2% 235.21 246.46 234.48
Oct 25, 2021 235.41 2.9 1.24% 232.51 241.24 232.08
Oct 18, 2021 232.89 5.5 2.42% 227.38 234.68 226.51
Oct 11, 2021 229.12 5.73 2.56% 223.39 229.47 219.32
Oct 4, 2021 223.35 1.57 0.71% 221.77 227.47 216.23
Sep 27, 2021 222.42 -3.53 -1.56% 225.94 229.23 218.11
Sep 20, 2021 226.62 -24.19 -9.65% 250.81 253.88 226.57
Sep 13, 2021 254.97 -3.54 -1.37% 258.5 262.95 254
Sep 6, 2021 257.45 -9.1 -3.42% 266.54 267.15 257.17
Aug 30, 2021 265.93 -2.31 -0.86% 268.23 268.95 263.34
Aug 23, 2021 267.97 -0.06 -0.03% 268.03 271.83 266.25
Aug 16, 2021 266.5 -8.95 -3.25% 275.45 282.71 264
Aug 9, 2021 277.04 1.98 0.71% 275.06 278.65 270.89
Aug 2, 2021 276.11 -4.13 -1.48% 280.24 282.52 274.07
Jul 26, 2021 279.98 -15.6 -5.28% 295.58 298.46 276.93
Jul 19, 2021 296.95 10.05 3.5% 286.9 301.76 286.13
Jul 12, 2021 292.45 -2.16 -0.73% 294.6 302.53 292.09
Jul 5, 2021 296.52 -0.76 -0.26% 297.28 298.35 285.63
Jun 28, 2021 299.27 6.32 2.16% 292.94 299.7 289.23
Jun 21, 2021 292.37 4.28 1.48% 288.09 304.52 286.29
Jun 14, 2021 285.19 -10.27 -3.48% 295.46 299.83 281.05
Jun 7, 2021 295.88 -5.76 -1.91% 301.64 304.09 290.2
May 31, 2021 302.1 -14.52 -4.59% 316.62 317.29 299.6
May 24, 2021 314.82 3.68 1.18% 311.14 319.44 307.45
May 17, 2021 309.45 1.03 0.33% 308.41 315.15 299.65
May 10, 2021 309.79 -4.99 -1.59% 314.78 316.87 294.78
May 3, 2021 314.69 21.13 7.2% 293.55 315.01 293.54
Apr 26, 2021 290.16 12.37 4.45% 277.79 296.2 274.1
Apr 19, 2021 277.7 -7.06 -2.48% 284.75 286.4 276.06
Apr 12, 2021 287.38 1.26 0.44% 286.11 294.47 284.46
Apr 5, 2021 286.18 1.5 0.52% 284.68 286.94 276.56
Mar 29, 2021 283.53 4.2 1.5% 279.32 288.08 277.1
Mar 22, 2021 281.28 3.77 1.36% 277.5 281.34 263.82
Mar 15, 2021 278.59 8.84 3.28% 269.74 282.82 256.95

Latest news

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

1.81

Spread (%)

0.6708 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Monday

14:31 - 20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

272.17

Previous Close

273.8

52 Week High/Low

233.35 - 312.69

Market cap

66209730560

Shares Outstanding

240851008

Earnings Date (Next)

1999-05-07

instr__dividend_date

2025-01-03

instr__ex_dividend_date

2024-12-09

instr__forward_annual_dividend_rate

5.52

instr__forward_annual_dividend_yield

0.02

EPS

15.43

Learn more about this instrument

Fedex FedEx Corporation
FedEx Corporation, together with its subsidiaries, provides transportation, e-commerce, and business services in the United States and internationally. It operates through FedEx Express, FedEx Ground, FedEx Freight, and FedEx Services segments. The FedEx Express segment offers express transportation, small-package ground delivery, and freight transportation services; and time-critical transportation services. The FedEx Ground segment provides small-package ground delivery services. The FedEx Freight segment offers less-than-truckload freight transportation services. The FedEx Services segment provides sales, marketing, information technology, communications, customer service, technical support, billing and collection, and back-office support services. In addition, the company offers supply chain management solutions; and air and ocean freight forwarding and cargo transportation, specialty transportation, customs brokerage, third party logistics and supply chain, and document and business solutions, as well as provides trade management tools and data. The company was founded in 1971 and is headquartered in Memphis, Tennessee.

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

View all instruments
Trustpilot
Live Chat