ストックスクリーナーアプリを入手
258.78
0.21%
-0.54
プレマーケット:
259.56
0.78
+0.30%
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $261.0 | $257.4 | $3.58 | 1,091,546.0 | -0.21% |
| 2024-05-15 | $260.7 | $258.2 | $2.54 | 1,130,319.0 | +0.11% |
| 2024-05-14 | $267.6 | $258.4 | $9.27 | 2,460,587.0 | -2.94% |
| 2024-05-13 | $268.3 | $265.0 | $3.30 | 2,019,967.0 | +0.44% |
| 2024-05-10 | $265.9 | $262.1 | $3.89 | 1,082,318.0 | +1.40% |
| 2024-05-09 | $262.5 | $258.2 | $4.33 | 915,704.0 | +1.57% |
| 2024-05-08 | $259.0 | $255.8 | $3.19 | 1,427,840.0 | -0.56% |
| 2024-05-07 | $262.0 | $258.5 | $3.55 | 1,461,314.0 | -0.32% |
| 2024-05-06 | $263.0 | $260.2 | $2.83 | 848,732.0 | -0.14% |
| 2024-05-03 | $265.6 | $259.8 | $5.72 | 1,074,376.0 | -0.53% |
| 2024-05-02 | $263.9 | $260.0 | $3.87 | 1,301,246.0 | +0.50% |
| 2024-05-01 | $263.0 | $259.8 | $3.25 | 888,210.0 | -0.40% |
| 2024-04-30 | $265.0 | $261.7 | $3.31 | 828,883.0 | -1.53% |
| 2024-04-29 | $268.2 | $264.0 | $4.28 | 753,720.0 | +0.01% |
| 2024-04-26 | $267.4 | $263.3 | $4.14 | 949,253.0 | +0.12% |
| 2024-04-25 | $265.8 | $262.7 | $3.10 | 861,511.0 | -0.21% |
| 2024-04-24 | $271.3 | $263.6 | $7.75 | 1,484,320.0 | -2.09% |
| 2024-04-23 | $273.9 | $270.0 | $3.91 | 1,167,689.0 | +0.59% |
| 2024-04-22 | $271.9 | $267.0 | $4.92 | 1,220,644.0 | +1.18% |
| 2024-04-19 | $269.1 | $263.5 | $5.64 | 1,771,434.0 | +1.37% |
| 2024-04-18 | $265.2 | $262.1 | $3.12 | 956,448.0 | +0.11% |
| 2024-04-17 | $265.9 | $262.2 | $3.71 | 1,305,368.0 | -0.71% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $268.3 | $255.8 | $12.52 | 16,793,705.0 | -1.15% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $285.5 | $244.6 | $40.90 | 66,840,023.0 | -2.26% |
| 2023-11 | $261.9 | $239.7 | $22.23 | 27,058,251.0 | +7.80% |
| 2023-10 | $266.7 | $224.7 | $42.03 | 41,359,075.0 | -9.37% |
| 2023-09 | $270.5 | $246.1 | $24.41 | 42,541,068.0 | +1.49% |
| 2023-08 | $270.6 | $254.5 | $16.08 | 35,169,971.0 | -3.31% |
| 2023-07 | $270.9 | $246.2 | $24.77 | 38,008,376.0 | +8.89% |
| 2023-06 | $250.1 | $213.8 | $36.28 | 55,840,608.0 | +13.73% |
| 2023-05 | $234.2 | $217.8 | $16.33 | 30,340,590.0 | -4.30% |
| 2023-04 | $235.8 | $221.7 | $14.11 | 39,894,911.0 | -0.31% |
| 2023-03 | $228.9 | $190.8 | $38.03 | 58,424,612.0 | +12.43% |
| 2023-02 | $217.4 | $192.6 | $24.82 | 34,136,391.0 | +4.83% |
| 2023-01 | $193.9 | $174.5 | $19.42 | 35,372,237.0 | +11.93% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $184.4 | $162.6 | $21.78 | 55,328,993.0 | -4.95% |
| 2022-11 | $183.1 | $151.3 | $31.72 | 56,265,321.0 | +13.69% |
| 2022-10 | $162.2 | $148.0 | $14.25 | 86,361,443.0 | +7.95% |
| 2022-09 | $215.8 | $141.9 | $73.91 | 117,054,531.0 | -29.57% |
| 2022-08 | $240.9 | $210.4 | $30.48 | 34,920,895.0 | -9.56% |
| 2022-07 | $234.0 | $210.4 | $23.57 | 30,397,350.0 | +2.81% |
| 2022-06 | $248.8 | $198.4 | $50.34 | 67,571,837.0 | +0.95% |
| 2022-05 | $225.9 | $192.8 | $33.09 | 48,824,463.0 | +13.00% |
| 2022-04 | $231.7 | $196.2 | $35.53 | 46,084,577.0 | -14.11% |
| 2022-03 | $241.6 | $199.0 | $42.54 | 66,766,506.0 | +4.10% |
| 2022-02 | $256.5 | $206.3 | $50.18 | 45,782,006.0 | -9.59% |
| 2022-01 | $266.8 | $236.9 | $29.94 | 43,188,499.0 | -4.94% |
10.24%
0.14%
大文字化:
|
ボリューム (24 時間):