Stockscreener 앱 받기
1.24%
시간 외 거래:
Fedex Corp 주식 (FDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $219.8 | $216.4 | $3.34 | 1,261,614.0 | -1.24% |
| 2025-05-02 | $221.6 | $211.9 | $9.71 | 2,179,747.0 | +4.60% |
| 2025-05-01 | $211.9 | $207.8 | $4.05 | 1,367,880.0 | -0.13% |
| 2025-04-30 | $210.6 | $204.3 | $6.27 | 1,278,239.0 | +0.23% |
| 2025-04-29 | $211.1 | $207.8 | $3.25 | 1,647,124.0 | -0.78% |
| 2025-04-28 | $214.1 | $209.6 | $4.50 | 1,360,620.0 | -0.03% |
| 2025-04-25 | $213.6 | $208.0 | $5.59 | 1,327,971.0 | -1.91% |
| 2025-04-24 | $216.0 | $208.9 | $7.12 | 1,132,056.0 | +2.20% |
| 2025-04-23 | $218.5 | $210.1 | $8.36 | 1,365,263.0 | +2.16% |
| 2025-04-22 | $209.1 | $204.1 | $5.00 | 1,367,971.0 | +0.71% |
| 2025-04-21 | $206.3 | $201.1 | $5.20 | 1,182,017.0 | -1.17% |
| 2025-04-17 | $209.8 | $204.8 | $5.10 | 1,106,975.0 | +1.96% |
| 2025-04-16 | $207.0 | $201.0 | $5.97 | 1,272,338.0 | -1.83% |
| 2025-04-15 | $210.7 | $206.3 | $4.42 | 1,079,178.0 | -1.47% |
| 2025-04-14 | $214.2 | $209.3 | $4.88 | 1,507,101.0 | +1.29% |
| 2025-04-11 | $209.0 | $199.8 | $9.15 | 2,193,664.0 | +0.66% |
| 2025-04-10 | $213.5 | $201.4 | $12.10 | 2,806,009.0 | -5.30% |
| 2025-04-09 | $221.2 | $194.3 | $26.91 | 3,531,798.0 | +10.03% |
| 2025-04-08 | $209.4 | $195.5 | $13.86 | 2,071,192.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $221.6 | $207.8 | $13.76 | 6,070,855.0 | +3.17% |
| 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% |
0.87%
0.03%
자본화:
|
볼륨(24시간):