The highest closing price for FedEx (FDX) last month was $295.23, on December 2. It was down 6.3% for the month. The latest price is $270.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $281.52 | $284.13 | $280.58 | $281.33 | 1,296,800 |
December 30 2024 | $276.81 | $282.41 | $275.50 | $280.55 | 1,587,400 |
December 27 2024 | $277.33 | $281.60 | $276.54 | $280.36 | 1,553,200 |
December 26 2024 | $270.35 | $280.30 | $270.30 | $278.66 | 1,777,300 |
December 24 2024 | $269.00 | $272.53 | $267.60 | $271.84 | 1,013,100 |
December 23 2024 | $275.00 | $275.11 | $265.09 | $269.01 | 3,500,700 |
December 20 2024 | $294.00 | $295.24 | $270.90 | $275.73 | 8,126,800 |
December 19 2024 | $274.52 | $278.48 | $273.19 | $275.88 | 4,203,500 |
December 18 2024 | $277.72 | $281.31 | $272.85 | $273.16 | 1,907,500 |
December 17 2024 | $281.00 | $282.44 | $274.75 | $277.43 | 2,426,300 |
December 16 2024 | $283.38 | $286.28 | $282.76 | $283.44 | 1,587,100 |
December 13 2024 | $283.33 | $284.11 | $281.85 | $283.42 | 964,700 |
December 12 2024 | $281.51 | $284.50 | $279.37 | $283.69 | 1,084,900 |
December 11 2024 | $279.70 | $282.20 | $278.76 | $281.16 | 1,207,000 |
December 10 2024 | $279.81 | $280.96 | $277.52 | $279.32 | 902,869 |
December 09 2024 | $280.89 | $282.82 | $279.00 | $279.53 | 1,365,829 |
December 06 2024 | $280.01 | $281.06 | $276.38 | $279.30 | 2,079,315 |
December 05 2024 | $282.79 | $284.37 | $277.85 | $278.05 | 1,512,440 |
December 04 2024 | $280.33 | $284.49 | $278.64 | $282.04 | 1,840,131 |
December 03 2024 | $293.05 | $293.05 | $281.31 | $281.46 | 2,629,007 |
December 02 2024 | $300.11 | $300.54 | $292.38 | $295.23 | 1,578,745 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
