Skip to main content

FedEx Corp (NY: FDX )

293.81 +37.43 (+14.60%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 234.58 237.04 233.12 236.47 1,574,163 +3.23(+1.39%)
Oct 30, 2023 226.06 234.04 225.61 233.24 2,113,522 +7.86(+3.49%)
Oct 27, 2023 225.01 229.67 223.66 225.38 2,035,256 +0.90(+0.40%)
Oct 26, 2023 230.88 232.16 221.30 224.49 3,033,691 -7.17(-3.10%)
Oct 25, 2023 237.07 237.73 230.79 231.66 1,637,137 -6.37(-2.68%)
Oct 24, 2023 235.69 239.40 235.47 238.03 1,492,050 +3.65(+1.56%)
Oct 23, 2023 236.08 238.21 233.37 234.38 1,363,125 -2.61(-1.10%)
Oct 20, 2023 240.69 242.10 235.01 236.99 1,706,037 -2.63(-1.10%)
Oct 19, 2023 240.46 243.53 238.68 239.62 1,409,709 -0.31(-0.13%)
Oct 18, 2023 241.40 242.35 238.26 239.93 1,870,677 -4.35(-1.78%)
Oct 17, 2023 241.65 245.68 241.08 244.28 1,484,904 +0.46(+0.19%)
Oct 16, 2023 240.57 247.27 239.48 243.82 2,056,935 +4.65(+1.94%)
Oct 13, 2023 247.88 249.97 237.40 239.17 2,964,848 -9.06(-3.65%)
Oct 12, 2023 251.31 252.13 246.30 248.23 2,553,429 -3.37(-1.34%)
Oct 11, 2023 252.62 253.04 248.76 251.60 2,181,890 -1.31(-0.52%)
Oct 10, 2023 251.75 255.29 251.50 252.91 1,523,433 +1.05(+0.42%)
Oct 09, 2023 251.15 252.99 249.06 251.86 1,752,422 -2.15(-0.85%)
Oct 06, 2023 255.27 256.50 253.44 254.00 1,604,816 -1.24(-0.49%)
Oct 05, 2023 254.79 256.15 253.59 255.25 1,482,125 -0.88(-0.34%)
Oct 04, 2023 256.23 257.55 251.81 256.12 2,185,592 -0.14(-0.05%)
Oct 03, 2023 260.34 261.49 255.38 256.26 2,122,075 -4.85(-1.86%)
Oct 02, 2023 261.98 262.69 259.57 261.11 1,942,414 +0.19(+0.07%)
Sep 29, 2023 265.32 266.37 259.67 260.92 2,428,008 -1.50(-0.57%)
Sep 28, 2023 258.10 264.12 257.06 262.42 2,069,798 +3.67(+1.42%)
Sep 27, 2023 257.94 259.11 256.12 258.74 1,914,710 +1.30(+0.50%)
Sep 26, 2023 261.13 262.33 256.10 257.44 2,403,615 -4.96(-1.89%)
Sep 25, 2023 256.36 263.41 261.22 262.40 2,392,130 +5.26(+2.05%)
Sep 22, 2023 258.07 260.75 255.16 257.15 2,870,028 -0.75(-0.29%)
Sep 21, 2023 258.04 264.33 255.31 257.89 7,188,769 +11.16(+4.52%)
Sep 20, 2023 247.85 250.34 246.39 246.74 4,053,357 +0.52(+0.21%)
Sep 19, 2023 245.24 247.39 242.33 246.21 2,252,335 +0.68(+0.28%)
Sep 18, 2023 249.96 250.85 245.30 245.53 1,806,878 -4.71(-1.88%)
Sep 15, 2023 254.70 254.71 248.80 250.24 2,107,102 -2.91(-1.15%)
Sep 14, 2023 250.16 254.28 249.99 253.15 1,592,023 +4.80(+1.93%)
Sep 13, 2023 247.13 250.85 246.13 248.35 1,548,044 +0.68(+0.27%)
Sep 12, 2023 249.85 250.79 246.92 247.67 1,151,229 -3.18(-1.27%)
Sep 11, 2023 251.26 251.96 249.48 250.85 1,283,131 +1.37(+0.55%)
Sep 08, 2023 250.65 251.35 247.99 249.48 1,197,821 -1.57(-0.62%)
Sep 07, 2023 252.25 252.30 249.45 251.05 1,233,505 -1.28(-0.51%)
Sep 06, 2023 252.31 253.61 250.38 252.33 1,122,282 +0.83(+0.33%)
Sep 05, 2023 254.99 255.14 251.28 251.50 1,249,812 -4.26(-1.67%)
Sep 01, 2023 257.51 258.35 254.35 255.76 1,465,833 -0.05(-0.02%)
Aug 31, 2023 258.41 259.35 255.40 255.81 1,555,319 -2.81(-1.09%)
Aug 30, 2023 256.45 259.54 254.69 258.62 1,554,942 +3.24(+1.27%)
Aug 29, 2023 252.24 255.43 252.04 255.38 1,830,259 +2.19(+0.86%)
Aug 28, 2023 254.60 257.71 252.12 253.20 1,081,422 -0.37(-0.15%)
Aug 25, 2023 254.19 254.85 249.42 253.57 1,444,023 -0.05(-0.02%)
Aug 24, 2023 253.51 256.27 252.62 253.62 1,832,265 -1.64(-0.64%)
Aug 23, 2023 253.60 256.30 252.14 255.25 1,687,431 +1.44(+0.57%)
Aug 22, 2023 254.75 256.13 251.91 253.81 1,503,298 -0.94(-0.37%)
Aug 21, 2023 256.60 258.13 253.74 254.75 1,661,827 -2.66(-1.03%)
Aug 18, 2023 257.50 259.50 256.15 257.41 2,013,032 -2.21(-0.85%)
Aug 17, 2023 259.86 261.56 258.24 259.62 2,239,413 -0.16(-0.06%)
Aug 16, 2023 259.02 263.06 259.02 259.78 1,505,211 -0.47(-0.18%)
Aug 15, 2023 261.41 261.83 259.63 260.25 1,419,312 -1.36(-0.52%)
Aug 14, 2023 260.73 262.07 259.58 261.61 2,254,433 +1.15(+0.44%)
Aug 11, 2023 260.13 261.21 258.73 260.47 1,229,115 -0.75(-0.29%)
Aug 10, 2023 261.32 262.76 259.70 261.21 1,059,932 +1.03(+0.40%)
Aug 09, 2023 262.18 262.95 259.68 260.18 1,292,088 -2.73(-1.04%)
Aug 08, 2023 258.24 264.52 258.04 262.91 2,092,380 +3.82(+1.48%)
Aug 07, 2023 258.49 261.44 257.01 259.09 1,525,198 +1.33(+0.52%)
Aug 04, 2023 259.71 261.93 257.33 257.75 1,625,984 -0.51(-0.20%)
Aug 03, 2023 259.33 260.88 257.13 258.26 1,847,701 -1.89(-0.73%)
Aug 02, 2023 261.67 262.98 259.79 260.15 1,252,631 -2.66(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.