FDX: FedEx

As of Thursday, May 8th, 2025

$ 219.21

+3.65 +1.69%

Open: 218.52
High: 222.31
Low: 216.52
Volume: 1,332,648
Previous Close on Wednesday, May 7th, 2025

$ 215.56

+2.15 +1.01%

Open: 214.15
High: 216.88
Low: 213.56
Volume: 1,222,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 218.52 222.31 216.52 219.21 1,331,113 +3.65 +1.69
2025-05-07 214.15 216.88 213.56 215.56 1,222,595 +2.15 +1.01
2025-05-06 213.88 215.73 212.64 213.41 1,102,516 -3.58 -1.65
2025-05-05 217.26 219.77 216.43 216.99 1,261,619 -2.73 -1.24
2025-05-02 214.51 221.60 211.89 219.72 2,179,011 +9.66 +4.60
2025-05-01 210.32 211.89 207.84 210.06 1,366,618 -0.27 -0.13
2025-04-30 207.50 210.61 204.33 210.33 1,278,382 +0.48 +0.23
2025-04-29 208.22 211.06 207.81 209.85 1,647,225 -1.65 -0.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 222.31
On 2025-05-08		 211.89
On 2025-05-02		 9.15 4.36 221.60
On 2025-05-02		 212.64
On 2025-05-06		 -4.04 216.98
10D 222.31
On 2025-05-08		 204.33
On 2025-04-30		 3.52 1.63 214.05
On 2025-04-28		 204.33
On 2025-04-30		 -4.54 213.82
20D 222.31
On 2025-05-08		 199.85
On 2025-04-11		 1.27 0.58 218.49
On 2025-04-23		 204.33
On 2025-04-30		 -6.48 210.98
WTD 222.31
On 2025-05-08		 212.64
On 2025-05-06		 -0.51 -0.23 219.77
On 2025-05-05		 212.64
On 2025-05-06		 -3.24 216.29
MTD 222.31
On 2025-05-08		 207.84
On 2025-05-01		 8.88 4.22 221.60
On 2025-05-02		 212.64
On 2025-05-06		 -4.04 215.83
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FDX

FedEx

219.21 +3.65 +1.69 1,332,648