Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDX.US
318.08-11.36(-3.45%)(czas lokalny: 26.06.2026 16:00)FedEx Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.06.2026 | 318.75 | 329.40 | 317.75 | 329.38 | 1 405 624 | 0 |
| 24.06.2026 | 313.83 | 323.01 | 307.01 | 316.95 | 1 166 216 | 0 |
| 23.06.2026 | 325.10 | 327.45 | 316.88 | 316.88 | 497 139 | 0 |
| 22.06.2026 | 326.53 | 332.27 | 326.01 | 328.80 | 436 896 | 0 |
| 18.06.2026 | 329.87 | 330.49 | 324.50 | 326.25 | 266 138 | 0 |
| 17.06.2026 | 336.00 | 337.96 | 325.11 | 325.88 | 271 860 | 0 |
| 16.06.2026 | 339.54 | 342.14 | 334.86 | 335.73 | 408 942 | 0 |
| 15.06.2026 | 341.27 | 345.36 | 337.84 | 338.80 | 358 051 | 0 |
| 12.06.2026 | 342.33 | 342.33 | 335.13 | 338.23 | 250 636 | 0 |
| 11.06.2026 | 323.57 | 338.92 | 323.18 | 337.91 | 644 913 | 0 |
| 10.06.2026 | 327.80 | 327.80 | 319.01 | 319.27 | 291 447 | 0 |
| 09.06.2026 | 332.25 | 337.03 | 325.85 | 331.87 | 291 273 | 0 |
| 08.06.2026 | 330.60 | 332.92 | 328.33 | 330.20 | 256 540 | 0 |
| 05.06.2026 | 327.73 | 330.51 | 326.11 | 329.76 | 312 186 | 0 |
| 04.06.2026 | 328.16 | 330.98 | 327.79 | 327.97 | 123 906 | 0 |
| 03.06.2026 | 328.02 | 329.81 | 324.19 | 324.45 | 252 298 | 0 |
| 02.06.2026 | 336.00 | 336.38 | 327.22 | 328.98 | 271 486 | 0 |
| 01.06.2026 | 324.51 | 341.11 | 322.81 | 338.38 | 213 660 | 0 |
| 29.05.2026 | 409.67 | 413.85 | 409.30 | 411.67 | 111 510 | 0 |
| 28.05.2026 | 410.00 | 412.46 | 403.79 | 411.49 | 187 682 | 0 |
| 27.05.2026 | 408.74 | 413.31 | 408.17 | 411.62 | 190 120 | 0 |
| 26.05.2026 | 397.73 | 402.96 | 397.50 | 399.89 | 115 640 | 0 |
| 22.05.2026 | 393.86 | 398.79 | 392.09 | 394.23 | 138 372 | 0 |
| 21.05.2026 | 385.88 | 392.22 | 380.92 | 388.91 | 82 520 | 0 |
| 20.05.2026 | 377.70 | 388.92 | 376.31 | 386.73 | 147 322 | 0 |
| 19.05.2026 | 370.50 | 376.24 | 361.16 | 374.91 | 192 154 | 0 |
| 18.05.2026 | 375.05 | 375.05 | 367.60 | 369.84 | 149 802 | 0 |
| 15.05.2026 | 376.52 | 377.33 | 372.93 | 375.83 | 86 072 | 0 |
| 14.05.2026 | 370.79 | 380.11 | 368.42 | 379.96 | 129 979 | 0 |
| 13.05.2026 | 376.32 | 379.31 | 367.11 | 369.75 | 182 960 | 0 |
| 12.05.2026 | 379.05 | 379.44 | 372.34 | 376.43 | 93 380 | 0 |
| 11.05.2026 | 379.21 | 384.01 | 377.24 | 378.80 | 110 373 | 0 |
| 08.05.2026 | 377.30 | 383.27 | 375.79 | 378.33 | 66 968 | 0 |
| 07.05.2026 | 379.13 | 380.82 | 373.60 | 375.73 | 78 170 | 0 |
| 06.05.2026 | 364.85 | 378.15 | 364.85 | 377.19 | 127 292 | 0 |
| 05.05.2026 | 358.60 | 365.45 | 358.14 | 362.68 | 156 059 | 0 |
| 04.05.2026 | 378.41 | 379.27 | 354.27 | 357.65 | 296 949 | 0 |
| 01.05.2026 | 402.50 | 403.24 | 393.41 | 393.76 | 46 114 | 0 |
| 30.04.2026 | 389.64 | 404.03 | 387.48 | 403.26 | 87 385 | 0 |
| 29.04.2026 | 390.81 | 395.47 | 382.93 | 388.48 | 67 689 | 0 |
| 28.04.2026 | 387.45 | 392.11 | 382.40 | 390.11 | 76 811 | 0 |
| 27.04.2026 | 389.05 | 391.21 | 384.64 | 388.09 | 35 361 | 0 |
| 24.04.2026 | 392.08 | 392.49 | 386.32 | 387.94 | 45 039 | 0 |
| 23.04.2026 | 390.60 | 395.62 | 388.79 | 392.75 | 61 101 | 0 |
| 22.04.2026 | 396.19 | 396.93 | 385.32 | 385.99 | 113 356 | 0 |
| 21.04.2026 | 394.85 | 399.44 | 391.75 | 394.64 | 102 769 | 0 |
| 20.04.2026 | 390.50 | 395.85 | 388.97 | 393.79 | 73 677 | 0 |
| 17.04.2026 | 383.81 | 392.82 | 382.30 | 391.99 | 146 101 | 0 |
| 16.04.2026 | 363.91 | 380.84 | 363.91 | 380.64 | 92 392 | 0 |
| 15.04.2026 | 366.61 | 369.59 | 360.66 | 364.89 | 84 484 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
