Skip to main content

FedEx Corp (NY: FDX )

288.48 +0.60 (+0.21%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 210.91 212.41 208.47 208.72 4,052,547 -1.71(-0.81%)
Sep 29, 2021 212.25 213.29 210.15 210.43 3,922,936 -1.25(-0.59%)
Sep 28, 2021 214.93 217.06 211.07 211.68 4,954,267 -3.91(-1.81%)
Sep 27, 2021 215.10 218.20 215.01 215.59 4,552,596 -0.12(-0.06%)
Sep 24, 2021 217.01 217.96 215.68 215.71 5,225,932 -2.17(-1.00%)
Sep 23, 2021 218.03 220.14 217.08 217.88 7,450,306 -0.15(-0.07%)
Sep 22, 2021 222.89 223.65 217.94 218.03 18,676,466 -21.88(-9.12%)
Sep 21, 2021 240.80 241.64 236.78 239.92 4,683,307 +1.21(+0.51%)
Sep 20, 2021 239.96 241.73 236.19 238.71 3,645,251 -4.21(-1.73%)
Sep 17, 2021 243.09 245.28 241.84 242.91 3,243,460 -3.01(-1.22%)
Sep 16, 2021 245.53 246.88 243.69 245.92 1,797,888 +1.70(+0.70%)
Sep 15, 2021 243.95 247.13 242.59 244.22 2,401,452 +1.32(+0.54%)
Sep 14, 2021 249.57 250.28 242.43 242.90 2,712,249 -6.34(-2.54%)
Sep 13, 2021 246.95 249.27 245.32 249.23 1,940,972 +4.10(+1.67%)
Sep 10, 2021 248.93 249.58 244.85 245.13 1,806,282 -1.59(-0.64%)
Sep 09, 2021 246.64 250.06 244.88 246.72 2,240,142 -1.71(-0.69%)
Sep 08, 2021 250.56 250.60 246.36 248.44 2,062,496 -2.49(-0.99%)
Sep 07, 2021 253.47 254.48 250.28 250.93 1,717,507 -2.28(-0.90%)
Sep 03, 2021 253.70 255.63 252.12 253.21 1,602,762 -1.00(-0.39%)
Sep 02, 2021 253.47 256.01 253.41 254.21 1,377,875 +1.82(+0.72%)
Sep 01, 2021 252.55 253.83 250.13 252.39 1,855,326 +0.23(+0.09%)
Aug 31, 2021 252.52 253.34 251.21 252.17 1,725,224 +0.14(+0.06%)
Aug 30, 2021 255.07 255.17 251.93 252.02 1,855,231 -2.24(-0.88%)
Aug 27, 2021 253.84 255.54 253.32 254.26 1,635,252 +0.42(+0.16%)
Aug 26, 2021 256.20 256.20 253.21 253.85 1,382,194 -2.76(-1.08%)
Aug 25, 2021 254.36 258.01 253.70 256.61 2,229,537 +2.43(+0.96%)
Aug 24, 2021 253.20 255.38 252.75 254.18 2,224,677 +0.86(+0.34%)
Aug 23, 2021 254.36 255.44 253.10 253.31 2,149,982 +0.33(+0.13%)
Aug 20, 2021 252.84 254.83 250.63 252.98 2,533,506 -0.96(-0.38%)
Aug 19, 2021 256.26 256.95 251.55 253.94 3,266,059 -4.94(-1.91%)
Aug 18, 2021 262.01 263.50 258.55 258.88 2,250,150 -4.84(-1.84%)
Aug 17, 2021 265.00 266.22 260.80 263.72 3,097,564 -3.61(-1.35%)
Aug 16, 2021 262.71 268.48 261.15 267.32 2,907,231 +4.25(+1.62%)
Aug 13, 2021 261.22 264.56 260.77 263.07 2,050,574 +1.02(+0.39%)
Aug 12, 2021 262.43 264.43 259.76 262.05 1,276,432 -0.16(-0.06%)
Aug 11, 2021 258.55 263.05 257.45 262.21 2,125,219 +4.76(+1.85%)
Aug 10, 2021 258.63 260.40 257.17 257.45 2,259,356 -1.34(-0.52%)
Aug 09, 2021 261.05 261.93 258.69 258.79 1,945,390 -3.42(-1.30%)
Aug 06, 2021 262.59 264.28 261.03 262.21 1,793,062 +0.45(+0.17%)
Aug 05, 2021 261.86 263.64 260.69 261.76 2,201,778 +0.64(+0.25%)
Aug 04, 2021 265.11 266.02 261.08 261.12 2,083,568 -5.40(-2.03%)
Aug 03, 2021 262.22 267.38 260.29 266.52 2,265,674 +4.41(+1.68%)
Aug 02, 2021 266.50 268.22 261.37 262.10 2,622,238 -3.60(-1.35%)
Jul 30, 2021 265.75 267.65 263.65 265.70 2,462,530 -1.87(-0.70%)
Jul 29, 2021 267.49 270.16 266.88 267.57 1,914,889 +0.09(+0.03%)
Jul 28, 2021 269.74 269.83 266.01 267.49 2,879,421 -0.76(-0.28%)
Jul 27, 2021 272.87 273.70 264.91 268.24 5,092,107 -14.11(-5.00%)
Jul 26, 2021 281.02 283.31 280.60 282.36 1,269,384 +0.41(+0.15%)
Jul 23, 2021 282.64 283.46 281.02 281.95 1,054,369 +0.43(+0.15%)
Jul 22, 2021 282.40 283.64 280.99 281.52 1,034,555 -1.64(-0.58%)
Jul 21, 2021 282.37 286.58 282.20 283.16 1,410,917 +0.31(+0.11%)
Jul 20, 2021 280.37 283.82 279.46 282.85 1,745,016 +3.04(+1.09%)
Jul 19, 2021 272.54 280.31 271.75 279.81 3,005,845 +2.21(+0.80%)
Jul 16, 2021 281.60 281.88 277.22 277.60 2,081,723 -3.41(-1.21%)
Jul 15, 2021 279.04 283.53 278.72 281.01 1,228,830 +0.21(+0.07%)
Jul 14, 2021 283.45 285.55 279.61 280.80 1,508,279 -3.06(-1.08%)
Jul 13, 2021 283.77 287.25 283.49 283.86 1,841,110 -0.56(-0.20%)
Jul 12, 2021 282.15 286.86 279.61 284.42 2,006,835 +3.10(+1.10%)
Jul 09, 2021 280.75 283.02 278.26 281.31 2,441,948 +3.00(+1.08%)
Jul 08, 2021 272.54 279.62 271.30 278.31 2,076,860 -0.29(-0.11%)
Jul 07, 2021 279.04 280.13 276.42 278.61 2,416,325 -1.01(-0.36%)
Jul 06, 2021 284.14 284.38 277.71 279.62 2,404,365 -4.53(-1.59%)
Jul 02, 2021 284.63 284.63 282.23 284.14 1,408,472 +0.25(+0.09%)
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.