XNYS
Datos históricos de FedEx Corporation
FedEx Corporation · FDX
$291.75
▲ +0.04 (+0.01%)
Última operación · 10/10/2026, 17:41:08 UTC
- Variación en el periodo
- +29.86%
- Máximo
- US$413.87
- 29 de mayo de 2026
- Mínimo
- US$224.61
- 10 de octubre de 2025
- Volumen medio diario
- 1.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 292.00 | 292.59 | 289.99 | 291.71 | −0.01% | 1.21 M |
| 8 oct 2026 | 288.60 | 292.06 | 286.46 | 291.73 | +0.93% | 1.29 M |
| 7 oct 2026 | 287.83 | 290.63 | 287.18 | 289.04 | 0.00% | 1.23 M |
| 6 oct 2026 | 289.55 | 290.27 | 287.00 | 289.03 | −0.03% | 1.02 M |
| 5 oct 2026 | 291.00 | 292.05 | 285.04 | 289.13 | −0.42% | 1.89 M |
| 2 oct 2026 | 287.65 | 290.84 | 287.23 | 290.36 | +1.15% | 1.46 M |
| 1 oct 2026 | 287.59 | 288.31 | 283.99 | 287.07 | +0.69% | 1.75 M |
| 30 sep 2026 | 286.75 | 288.87 | 284.52 | 285.09 | −0.83% | 1.72 M |
| 29 sep 2026 | 289.76 | 290.16 | 285.23 | 287.47 | −0.75% | 1.18 M |
| 28 sep 2026 | 285.85 | 289.80 | 283.20 | 289.65 | +1.33% | 1.9 M |
| 25 sep 2026 | 281.00 | 286.60 | 279.23 | 285.85 | +2.26% | 2.03 M |
| 24 sep 2026 | 290.50 | 291.47 | 279.34 | 279.54 | −4.10% | 2.58 M |
| 23 sep 2026 | 295.01 | 295.99 | 291.39 | 291.50 | −1.50% | 1.63 M |
| 22 sep 2026 | 298.49 | 298.50 | 294.08 | 295.94 | +0.05% | 1.43 M |
| 21 sep 2026 | 303.18 | 303.18 | 291.25 | 295.79 | −2.59% | 2.19 M |
| 18 sep 2026 | 305.41 | 306.63 | 301.99 | 303.65 | −0.73% | 3.03 M |
| 17 sep 2026 | 307.70 | 309.26 | 304.95 | 305.88 | +1.38% | 1.25 M |
| 16 sep 2026 | 307.95 | 307.95 | 299.38 | 301.72 | −2.12% | 1.58 M |
| 15 sep 2026 | 313.32 | 314.05 | 307.07 | 308.26 | −1.38% | 1.03 M |
| 14 sep 2026 | 311.67 | 313.46 | 309.80 | 312.57 | +0.19% | 1.06 M |
| 11 sep 2026 | 315.44 | 315.44 | 308.68 | 311.99 | +0.06% | 1.19 M |
| 10 sep 2026 | 307.69 | 313.84 | 306.79 | 311.80 | +0.84% | 1.02 M |
| 9 sep 2026 | 311.86 | 313.00 | 308.58 | 309.19 | −1.57% | 1.35 M |
| 8 sep 2026 | 320.00 | 321.15 | 314.06 | 314.13 | −2.60% | 1.68 M |
| 4 sep 2026 | 323.75 | 325.05 | 321.09 | 322.52 | −0.55% | 1.97 M |
| 3 sep 2026 | 318.69 | 324.44 | 315.33 | 324.31 | +2.45% | 2.53 M |
| 2 sep 2026 | 325.46 | 325.62 | 315.87 | 316.54 | −2.57% | 1.28 M |
| 1 sep 2026 | 327.54 | 330.48 | 319.36 | 324.88 | −0.77% | 1.81 M |
| 31 ago 2026 | 328.65 | 329.57 | 324.70 | 327.40 | −1.05% | 1.9 M |
| 28 ago 2026 | 332.38 | 334.08 | 328.83 | 330.88 | −0.16% | 956,898.853 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.