Skip to main content

FedEx Corp (NY: FDX )

289.59 +1.71 (+0.59%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 220.50 224.29 220.32 223.93 1,688,218 +4.01(+1.82%)
Mar 30, 2023 220.25 221.14 218.46 219.92 1,680,542 +0.74(+0.34%)
Mar 29, 2023 217.34 219.37 217.34 219.18 1,708,489 +3.15(+1.46%)
Mar 28, 2023 215.49 218.45 215.21 216.04 1,385,585 +0.61(+0.28%)
Mar 27, 2023 212.98 216.94 212.81 215.43 1,907,986 +2.18(+1.02%)
Mar 24, 2023 212.55 213.85 210.38 213.25 1,808,813 +0.67(+0.31%)
Mar 23, 2023 213.54 218.19 211.74 212.59 2,636,404 -0.14(-0.06%)
Mar 22, 2023 216.02 219.13 212.72 212.72 2,235,465 -2.72(-1.26%)
Mar 21, 2023 213.86 217.65 213.72 215.44 2,047,739 +3.52(+1.66%)
Mar 20, 2023 215.60 216.86 211.18 211.92 3,403,673 -3.99(-1.85%)
Mar 17, 2023 221.53 221.53 214.16 215.91 12,918,485 +15.94(+7.97%)
Mar 16, 2023 192.37 201.00 191.43 199.97 5,214,958 +8.57(+4.48%)
Mar 15, 2023 190.13 191.42 187.02 191.40 2,728,629 -2.54(-1.31%)
Mar 14, 2023 196.01 197.91 191.63 193.94 2,635,414 +0.49(+0.25%)
Mar 13, 2023 193.04 195.39 190.17 193.45 2,314,195 -3.72(-1.89%)
Mar 10, 2023 203.05 203.05 194.54 197.17 2,589,592 -5.38(-2.66%)
Mar 09, 2023 205.72 207.89 202.04 202.55 2,005,557 -1.67(-0.82%)
Mar 08, 2023 200.67 204.64 200.17 204.22 1,101,484 +3.14(+1.56%)
Mar 07, 2023 204.39 204.39 200.93 201.08 1,566,709 -3.71(-1.81%)
Mar 06, 2023 204.28 206.51 204.03 204.79 2,203,992 +1.02(+0.50%)
Mar 03, 2023 203.17 204.76 201.87 203.77 1,654,523 +2.10(+1.04%)
Mar 02, 2023 198.16 202.35 197.44 201.68 1,120,977 +2.53(+1.27%)
Mar 01, 2023 198.09 201.32 197.44 199.14 1,209,529 +1.08(+0.55%)
Feb 28, 2023 198.86 201.49 197.92 198.06 1,501,670 -0.82(-0.41%)
Feb 27, 2023 200.81 202.81 198.57 198.88 1,358,698 +0.76(+0.38%)
Feb 24, 2023 198.08 198.96 195.54 198.12 1,423,859 -1.85(-0.93%)
Feb 23, 2023 199.62 200.35 197.42 199.97 1,379,998 +2.29(+1.16%)
Feb 22, 2023 200.43 201.92 194.52 197.68 2,450,865 -2.75(-1.37%)
Feb 21, 2023 201.43 202.71 197.94 200.43 1,760,633 -4.53(-2.21%)
Feb 17, 2023 205.04 206.47 203.93 204.96 1,019,230 -1.33(-0.65%)
Feb 16, 2023 204.20 207.35 203.69 206.29 1,311,830 -1.34(-0.64%)
Feb 15, 2023 206.02 207.72 204.67 207.63 977,894 +0.36(+0.17%)
Feb 14, 2023 205.00 207.61 203.30 207.27 1,130,634 +0.98(+0.48%)
Feb 13, 2023 202.34 206.53 201.99 206.28 1,189,748 +2.23(+1.09%)
Feb 10, 2023 201.15 204.99 200.88 204.05 1,320,247 +0.73(+0.36%)
Feb 09, 2023 204.76 205.64 202.59 203.32 1,277,558 -0.84(-0.41%)
Feb 08, 2023 203.93 205.60 202.96 204.16 1,463,003 -0.42(-0.20%)
Feb 07, 2023 204.38 205.29 200.71 204.58 1,869,438 -0.66(-0.32%)
Feb 06, 2023 207.59 209.02 203.88 205.24 1,938,929 -3.98(-1.90%)
Feb 03, 2023 206.85 210.46 206.05 209.22 2,313,850 +0.17(+0.08%)
Feb 02, 2023 203.97 211.87 203.97 209.05 3,936,358 +12.07(+6.13%)
Feb 01, 2023 188.20 198.88 187.67 196.98 5,398,118 +8.04(+4.26%)
Jan 31, 2023 179.81 189.03 179.71 188.94 2,485,989 +9.53(+5.31%)
Jan 30, 2023 183.28 183.76 178.93 179.41 2,146,116 -6.32(-3.40%)
Jan 27, 2023 184.97 188.26 184.79 185.72 1,473,335 +0.41(+0.22%)
Jan 26, 2023 184.10 185.48 182.06 185.31 1,072,727 +2.27(+1.24%)
Jan 25, 2023 181.97 183.54 181.13 183.04 1,047,062 -1.40(-0.76%)
Jan 24, 2023 184.96 187.27 183.99 184.44 1,282,468 -1.85(-0.99%)
Jan 23, 2023 182.45 187.41 181.58 186.30 1,684,984 +4.16(+2.29%)
Jan 20, 2023 180.48 182.23 179.54 182.13 1,637,456 +2.58(+1.44%)
Jan 19, 2023 181.22 182.12 178.98 179.55 1,355,656 -3.35(-1.83%)
Jan 18, 2023 183.44 186.84 182.76 182.90 1,372,700 -0.45(-0.24%)
Jan 17, 2023 183.19 183.71 181.32 183.35 1,901,804 -0.49(-0.26%)
Jan 13, 2023 185.61 186.15 183.43 183.84 1,378,879 -3.18(-1.70%)
Jan 12, 2023 187.25 188.24 185.61 187.02 1,601,261 -0.30(-0.16%)
Jan 11, 2023 185.16 188.99 185.16 187.32 1,962,857 +3.37(+1.83%)
Jan 10, 2023 183.85 185.10 181.76 183.95 1,738,274 -0.97(-0.53%)
Jan 09, 2023 181.06 187.26 180.97 184.92 2,969,217 +3.87(+2.14%)
Jan 06, 2023 177.74 181.72 176.29 181.05 2,092,784 +4.38(+2.48%)
Jan 05, 2023 175.09 177.26 173.81 176.68 2,505,276 -0.17(-0.09%)
Jan 04, 2023 174.45 178.40 174.43 176.84 2,345,570 +4.07(+2.36%)
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.