Stockscreener 앱 받기
0.19%
시간 외 거래:
Fedex Corp 주식 (FDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $265.6 | $260.9 | $4.74 | 1,031,006.0 | -0.19% |
| 2025-11-18 | $264.9 | $259.8 | $5.16 | 1,545,418.0 | -0.62% |
| 2025-11-17 | $268.7 | $263.0 | $5.70 | 1,767,232.0 | -1.06% |
| 2025-11-14 | $269.7 | $264.4 | $5.31 | 1,575,029.0 | +0.08% |
| 2025-11-13 | $271.2 | $266.6 | $4.63 | 1,307,704.0 | -0.50% |
| 2025-11-12 | $272.0 | $267.4 | $4.57 | 1,751,027.0 | +0.35% |
| 2025-11-11 | $270.3 | $254.0 | $16.31 | 3,516,463.0 | +5.45% |
| 2025-11-10 | $262.5 | $253.7 | $8.77 | 2,020,434.0 | -3.13% |
| 2025-11-07 | $263.5 | $258.3 | $5.24 | 1,648,552.0 | +1.25% |
| 2025-11-06 | $261.3 | $255.9 | $5.36 | 2,223,933.0 | +1.08% |
| 2025-11-05 | $259.2 | $250.2 | $8.94 | 1,680,939.0 | +1.68% |
| 2025-11-04 | $255.3 | $251.0 | $4.29 | 1,600,842.0 | -0.44% |
| 2025-11-03 | $254.7 | $249.8 | $4.82 | 1,591,877.0 | -0.33% |
| 2025-10-31 | $255.5 | $247.5 | $8.03 | 1,642,530.0 | +1.96% |
| 2025-10-30 | $252.7 | $248.1 | $4.58 | 1,886,171.0 | -0.28% |
| 2025-10-29 | $252.6 | $248.0 | $4.62 | 1,488,215.0 | +0.04% |
| 2025-10-28 | $254.0 | $249.4 | $4.60 | 1,791,959.0 | +0.89% |
| 2025-10-27 | $248.5 | $244.3 | $4.17 | 1,586,009.0 | +2.57% |
| 2025-10-24 | $242.2 | $238.4 | $3.79 | 1,105,225.0 | +1.25% |
| 2025-10-23 | $241.4 | $234.5 | $6.88 | 1,310,798.0 | -0.52% |
| 2025-10-22 | $245.2 | $239.2 | $6.00 | 1,034,991.0 | -1.41% |
| 2025-10-21 | $246.2 | $238.4 | $7.86 | 1,153,222.0 | +1.26% |
Fedex Corp 주식 (FDX) 연도별 가격 이력
이 심층 분석에서는 Fedex Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fedex Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fedex Corp 주식 (FDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $272.0 | $249.8 | $22.14 | 24,291,462.0 | +3.45% |
| 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% |
Fedex Corp 주식 (FDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Fedex Corp 주식 (FDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.45%
0.21%
자본화:
|
볼륨(24시간):