Skip to main content

FedEx Corp (NY: FDX )

289.23 +1.35 (+0.47%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 222.61 226.84 222.26 224.14 2,101,471 -0.41(-0.18%)
Oct 28, 2021 224.17 224.72 221.88 224.55 1,810,664 +0.64(+0.28%)
Oct 27, 2021 226.97 228.40 223.71 223.91 2,812,896 -2.42(-1.07%)
Oct 26, 2021 227.44 226.33 3,220,450 +2.31(+1.03%)
Oct 25, 2021 222.06 224.80 221.26 224.02 2,674,249 +2.30(+1.04%)
Oct 22, 2021 221.61 223.35 221.13 221.72 2,708,390 +0.13(+0.06%)
Oct 21, 2021 220.12 222.08 219.56 221.58 4,026,110 +1.47(+0.67%)
Oct 20, 2021 219.19 220.74 218.08 220.12 2,643,984 +1.88(+0.86%)
Oct 19, 2021 218.07 219.25 216.67 218.23 2,193,449 +1.28(+0.59%)
Oct 18, 2021 217.00 218.64 215.72 216.96 2,809,670 -1.09(-0.50%)
Oct 15, 2021 217.31 218.40 216.34 218.04 4,390,195 +1.59(+0.73%)
Oct 14, 2021 215.45 217.52 214.98 216.45 2,986,548 +3.54(+1.66%)
Oct 13, 2021 211.29 214.53 208.90 212.91 4,829,644 +2.29(+1.09%)
Oct 12, 2021 209.19 211.34 209.06 210.62 2,670,529 +1.43(+0.68%)
Oct 11, 2021 213.20 213.72 208.75 209.19 3,029,962 -3.44(-1.62%)
Oct 08, 2021 211.65 213.11 210.72 212.64 2,485,152 +0.47(+0.22%)
Oct 07, 2021 216.03 216.65 211.72 212.17 4,154,740 -1.19(-0.56%)
Oct 06, 2021 211.34 214.06 209.20 213.36 3,837,804 -0.07(-0.03%)
Oct 05, 2021 206.98 215.51 205.88 213.43 5,595,974 +6.09(+2.94%)
Oct 04, 2021 210.54 213.17 206.76 207.34 4,121,956 -4.43(-2.09%)
Oct 01, 2021 209.37 213.26 207.63 211.77 4,238,056 +3.08(+1.48%)
Sep 30, 2021 210.88 212.38 208.44 208.69 4,053,113 -1.71(-0.81%)
Sep 29, 2021 212.22 213.26 210.12 210.40 3,923,484 -1.25(-0.59%)
Sep 28, 2021 214.90 217.02 211.04 211.65 4,954,958 -3.91(-1.81%)
Sep 27, 2021 215.07 218.17 214.98 215.56 4,553,232 -0.12(-0.06%)
Sep 24, 2021 216.98 217.93 215.64 215.68 5,226,662 -2.17(-1.00%)
Sep 23, 2021 218.00 220.11 217.05 217.85 7,451,346 -0.15(-0.07%)
Sep 22, 2021 222.86 223.62 217.91 218.00 18,679,074 -21.88(-9.12%)
Sep 21, 2021 240.77 241.60 236.75 239.88 4,683,961 +1.21(+0.51%)
Sep 20, 2021 239.92 241.70 236.16 238.67 3,645,760 -4.21(-1.73%)
Sep 17, 2021 243.05 245.25 241.81 242.88 3,243,913 -3.01(-1.22%)
Sep 16, 2021 245.50 246.85 243.66 245.89 1,798,139 +1.70(+0.70%)
Sep 15, 2021 243.92 247.09 242.56 244.18 2,401,787 +1.32(+0.54%)
Sep 14, 2021 249.53 250.25 242.40 242.86 2,712,628 -6.34(-2.54%)
Sep 13, 2021 246.92 249.23 245.29 249.20 1,941,243 +4.10(+1.67%)
Sep 10, 2021 248.90 249.54 244.81 245.10 1,806,534 -1.59(-0.64%)
Sep 09, 2021 246.60 250.02 244.85 246.69 2,240,454 -1.71(-0.69%)
Sep 08, 2021 250.52 250.56 246.33 248.40 2,062,784 -2.49(-0.99%)
Sep 07, 2021 253.44 254.44 250.25 250.89 1,717,747 -2.28(-0.90%)
Sep 03, 2021 253.66 255.59 252.08 253.18 1,602,986 -1.00(-0.39%)
Sep 02, 2021 253.44 255.97 253.37 254.18 1,378,067 +1.82(+0.72%)
Sep 01, 2021 252.51 253.79 250.09 252.36 1,855,585 +0.23(+0.09%)
Aug 31, 2021 252.48 253.31 251.17 252.13 1,725,465 +0.14(+0.06%)
Aug 30, 2021 255.03 255.13 251.89 251.99 1,855,490 -2.24(-0.88%)
Aug 27, 2021 253.80 255.51 253.29 254.23 1,635,481 +0.42(+0.16%)
Aug 26, 2021 256.17 256.17 253.18 253.81 1,382,387 -2.76(-1.08%)
Aug 25, 2021 254.32 257.98 253.67 256.57 2,229,848 +2.43(+0.96%)
Aug 24, 2021 253.17 255.35 252.71 254.14 2,224,987 +0.86(+0.34%)
Aug 23, 2021 254.32 255.41 253.06 253.28 2,150,282 +0.33(+0.13%)
Aug 20, 2021 252.81 254.80 250.59 252.95 2,533,860 -0.96(-0.38%)
Aug 19, 2021 256.22 256.91 251.51 253.91 3,266,515 -4.94(-1.91%)
Aug 18, 2021 261.97 263.46 258.52 258.84 2,250,464 -4.84(-1.84%)
Aug 17, 2021 264.96 266.19 260.77 263.68 3,097,996 -3.61(-1.35%)
Aug 16, 2021 262.67 268.44 261.12 267.29 2,907,637 +4.25(+1.62%)
Aug 13, 2021 261.19 264.52 260.74 263.04 2,050,860 +1.03(+0.39%)
Aug 12, 2021 262.39 264.39 259.72 262.01 1,276,610 -0.16(-0.06%)
Aug 11, 2021 258.52 263.02 257.42 262.17 2,125,516 +4.75(+1.85%)
Aug 10, 2021 258.59 260.37 257.13 257.42 2,259,671 -1.34(-0.52%)
Aug 09, 2021 261.01 261.90 258.65 258.75 1,945,662 -3.42(-1.30%)
Aug 06, 2021 262.55 264.24 260.99 262.17 1,793,312 +0.45(+0.17%)
Aug 05, 2021 261.82 263.60 260.65 261.73 2,202,086 +0.65(+0.25%)
Aug 04, 2021 265.07 265.99 261.04 261.08 2,083,859 -5.40(-2.03%)
Aug 03, 2021 262.18 267.34 260.25 266.48 2,265,991 +4.41(+1.68%)
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.