ストックスクリーナーアプリを入手
379.98
2.78%
10.28
プレマーケット:
379.99
0.010
+0.00%
Fedex Corp (FDX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05-14 | $380.1 | $368.5 | $11.54 | 1,242,281.0 | +2.78% |
| 2026-05-13 | $379.9 | $367.1 | $12.80 | 1,363,011.0 | -1.79% |
| 2026-05-12 | $379.8 | $372.2 | $7.51 | 988,095.0 | -0.65% |
| 2026-05-11 | $384.2 | $376.4 | $7.76 | 965,228.0 | +0.08% |
| 2026-05-08 | $383.3 | $375.5 | $7.81 | 1,364,156.0 | +0.70% |
| 2026-05-07 | $381.0 | $373.5 | $7.54 | 1,209,651.0 | -0.33% |
| 2026-05-06 | $378.2 | $364.5 | $13.75 | 2,273,358.0 | +3.98% |
| 2026-05-05 | $365.6 | $357.0 | $8.55 | 1,839,734.0 | +1.38% |
| 2026-05-04 | $379.6 | $354.1 | $25.44 | 5,015,308.0 | -9.11% |
| 2026-05-01 | $403.9 | $393.3 | $10.58 | 1,070,913.0 | -2.39% |
| 2026-04-30 | $404.0 | $387.5 | $16.54 | 1,936,443.0 | +3.79% |
| 2026-04-29 | $395.5 | $383.0 | $12.45 | 1,316,420.0 | -0.42% |
| 2026-04-28 | $392.1 | $382.3 | $9.88 | 1,210,040.0 | +0.60% |
| 2026-04-27 | $392.4 | $384.6 | $7.77 | 1,061,512.0 | -0.02% |
| 2026-04-24 | $392.5 | $386.2 | $6.29 | 825,930.0 | -1.20% |
| 2026-04-23 | $396.0 | $388.4 | $7.55 | 1,463,070.0 | +1.75% |
| 2026-04-22 | $396.2 | $385.4 | $10.90 | 1,338,881.0 | -2.19% |
| 2026-04-21 | $399.7 | $391.8 | $7.92 | 1,483,746.0 | +0.21% |
| 2026-04-20 | $395.9 | $389.0 | $6.91 | 933,864.0 | +0.35% |
| 2026-04-17 | $392.9 | $382.3 | $10.56 | 2,326,563.0 | +3.02% |
| 2026-04-16 | $380.9 | $363.3 | $17.58 | 1,645,621.0 | +4.37% |
| 2026-04-15 | $370.0 | $360.6 | $9.38 | 1,651,210.0 | -1.41% |
Fedex Corp (FDX) 株の年ごとの株価履歴
この詳細な分析では、Fedex Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFDX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fedex Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のFedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $403.9 | $354.1 | $49.71 | 18,574,016.0 | -5.78% |
| 2026-04 | $404.0 | $353.5 | $50.53 | 30,862,121.0 | +13.23% |
| 2026-03 | $387.5 | $341.2 | $46.23 | 46,313,541.0 | -7.96% |
| 2026-02 | $392.9 | $321.5 | $71.36 | 37,613,282.0 | +20.09% |
| 2026-01 | $322.7 | $287.8 | $35.00 | 38,006,559.0 | +11.56% |
2025年のFedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $297.0 | $266.0 | $31.00 | 35,859,081.0 | +5.58% |
| 2025-11 | $276.9 | $249.8 | $27.04 | 31,264,661.0 | +8.61% |
| 2025-10 | $255.5 | $224.6 | $30.92 | 34,569,435.0 | +7.64% |
| 2025-09 | $242.0 | $221.3 | $20.69 | 52,304,074.0 | +2.05% |
| 2025-08 | $238.1 | $216.1 | $22.00 | 35,255,469.0 | +3.39% |
| 2025-07 | $245.8 | $221.0 | $24.78 | 43,643,507.0 | -1.68% |
| 2025-06 | $232.7 | $214.8 | $17.87 | 51,659,307.0 | +4.22% |
| 2025-05 | $238.4 | $207.8 | $30.57 | 37,784,422.0 | +3.69% |
| 2025-04 | $245.7 | $194.3 | $51.43 | 40,304,540.0 | -13.72% |
| 2025-03 | $265.0 | $217.2 | $47.78 | 45,030,978.0 | -7.27% |
| 2025-02 | $269.4 | $244.4 | $24.99 | 29,991,656.0 | -0.74% |
| 2025-01 | $282.0 | $263.3 | $18.68 | 30,133,888.0 | -5.85% |
2024年のFedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $302.0 | $265.1 | $36.93 | 40,977,738.0 | -7.31% |
| 2024-11 | $308.5 | $269.5 | $39.01 | 28,116,469.0 | +10.52% |
| 2024-10 | $278.7 | $258.1 | $20.59 | 27,929,984.0 | +0.06% |
| 2024-09 | $308.0 | $253.5 | $54.50 | 50,081,881.0 | -8.40% |
| 2024-08 | $305.9 | $274.1 | $31.72 | 25,580,793.0 | -1.15% |
| 2024-07 | $313.8 | $289.5 | $24.38 | 33,538,078.0 | +0.80% |
| 2024-06 | $302.4 | $242.9 | $59.49 | 46,025,421.0 | +18.07% |
| 2024-05 | $268.3 | $244.3 | $24.02 | 28,111,884.0 | -2.99% |
| 2024-04 | $287.1 | $261.7 | $25.43 | 31,534,348.0 | -9.65% |
| 2024-03 | $291.3 | $244.5 | $46.74 | 47,198,818.0 | +16.38% |
| 2024-02 | $249.5 | $234.4 | $15.01 | 37,004,956.0 | +3.18% |
| 2024-01 | $254.8 | $240.5 | $14.31 | 48,450,392.0 | -4.62% |
0.03%
7.09%
大文字化:
|
ボリューム (24 時間):