FDX Historical Data

FDX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $ 1.25
-0.88%
$ 1.4 million $ 2,678
Dec 17, 2025 $ 1.26
-4.23%
$ 1.41 million $ 2,325
Dec 16, 2025 $ 1.31
-1.16%
$ 1.47 million $ 2,180
Dec 15, 2025 $ 1.32
-4.16%
$ 1.49 million $ 2,044
Dec 14, 2025 $ 1.39
-2.63%
$ 1.56 million $ 1,895
Dec 13, 2025 $ 1.43
+0.78%
$ 1.61 million $ 1,735
Dec 12, 2025 $ 1.41
-5.20%
$ 1.59 million $ 1,686
Dec 11, 2025 $ 1.49
-2.77%
$ 1.67 million $ 1,611
Dec 10, 2025 $ 1.54
-0.47%
$ 1.72 million $ 1,501
Dec 9, 2025 $ 1.54
+4.35%
$ 1.72 million $ 1,223
Dec 8, 2025 $ 1.48
+1.64%
$ 1.64 million $ 970
Dec 7, 2025 $ 1.45
-1.28%
$ 1.62 million $ 607
Dec 6, 2025 $ 1.48
+0.67%
$ 1.65 million $ 359
Dec 5, 2025 $ 1.47
-3.80%
$ 1.64 million $ 320
Dec 4, 2025 $ 1.53
-2.86%
$ 1.7 million $ 114
Dec 3, 2025 $ 1.57
+5.40%
$ 1.74 million $ 685
Dec 2, 2025 $ 1.48
+5.99%
$ 1.65 million $ 166
Dec 1, 2025 $ 1.39
-3.21%
$ 1.55 million $ 621
Nov 30, 2025 $ 1.45
+0.91%
$ 1.6 million $ 261
Nov 29, 2025 $ 1.43
-1.90%
$ 1.59 million $ 226
Nov 28, 2025 $ 1.46
+1.25%
$ 1.62 million $ 180
Nov 27, 2025 $ 1.45
-0.63%
$ 1.59 million $ 207
Nov 26, 2025 $ 1.46
+2.12%
$ 1.62 million $ 129
Nov 25, 2025 $ 1.43
-0.72%
$ 1.58 million $ 221
Nov 24, 2025 $ 1.44
+5.12%
$ 1.6 million $ 1,628
Nov 23, 2025 $ 1.38
+1.19%
$ 1.52 million $ 1,113
Nov 22, 2025 $ 1.36
+0.67%
$ 1.5 million $ 964
Nov 21, 2025 $ 1.35
-2.02%
$ 1.49 million $ 854
Nov 20, 2025 $ 1.39
-7.06%
$ 1.49 million $ 237
Nov 19, 2025 $ 1.45
-6.29%
$ 1.54 million $ 2,222
Nov 18, 2025 $ 1.56
+2.49%
$ 1.66 million $ 2,023
Nov 17, 2025 $ 1.52
-3.20%
$ 1.61 million $ 1,742
Nov 16, 2025 $ 1.57
-2.86%
$ 1.66 million $ 1,439
Nov 15, 2025 $ 1.64
+1.10%
$ 1.74 million $ 1,208
Nov 14, 2025 $ 1.62
-3.29%
$ 1.72 million $ 1,084
Nov 13, 2025 $ 1.65
-7.74%
$ 1.77 million $ 566
Nov 12, 2025 $ 1.77
-0.77%
$ -- $ 177
Nov 11, 2025 $ 1.79
-3.83%
$ 1.88 million $ 565
Nov 10, 2025 $ 1.85
-1.80%
$ 1.95 million $ 377
Nov 9, 2025 $ 1.89
+5.90%
$ 1.99 million $ 219
Nov 8, 2025 $ 1.78
-2.68%
$ 1.88 million $ 56
Nov 7, 2025 $ 1.83
+3.68%
$ 1.92 million $ 2,512
Nov 6, 2025 $ 1.77
-3.01%
$ 1.85 million $ 2,151
Nov 5, 2025 $ 1.84
+5.02%
$ 1.92 million $ 2,026
Nov 4, 2025 $ 1.75
-10.07%
$ 1.82 million $ 1,660
Nov 3, 2025 $ 1.94
-7.62%
$ 2.02 million $ 1,214
Nov 2, 2025 $ 2.1
+0.25%
$ 2.19 million $ 1,016
Nov 1, 2025 $ 2.1
+0.09%
$ -- $ 956
Oct 31, 2025 $ 2.09
+1.38%
$ 2.18 million $ 946
Oct 30, 2025 $ 2.04
-4.54%
$ 2.12 million $ 814