Skip to main content

FedEx Corp (NY: FDX )

288.89 +1.01 (+0.35%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 277.89 279.86 273.61 274.85 1,924,358 -5.44(-1.94%)
Apr 29, 2021 274.56 280.52 273.83 280.30 2,610,435 +8.21(+3.02%)
Apr 28, 2021 271.39 273.75 270.22 272.09 1,883,395 -0.11(-0.04%)
Apr 27, 2021 271.30 276.64 269.19 272.20 5,240,395 +11.12(+4.26%)
Apr 26, 2021 264.44 264.97 259.60 261.08 1,844,650 -1.87(-0.71%)
Apr 23, 2021 263.69 264.33 262.22 262.95 1,387,578 +1.14(+0.43%)
Apr 22, 2021 262.56 266.11 261.67 261.82 1,525,406 -1.63(-0.62%)
Apr 21, 2021 264.19 266.11 262.34 263.44 1,964,853 -1.97(-0.74%)
Apr 20, 2021 267.38 268.69 262.57 265.41 1,505,609 -2.75(-1.03%)
Apr 19, 2021 270.83 271.41 267.07 268.17 1,770,133 -4.11(-1.51%)
Apr 16, 2021 277.31 277.40 271.84 272.28 1,492,674 -3.42(-1.24%)
Apr 15, 2021 273.45 276.83 271.41 275.70 1,466,862 +3.21(+1.18%)
Apr 14, 2021 274.10 275.65 272.26 272.49 1,161,337 -2.92(-1.06%)
Apr 13, 2021 279.04 279.07 273.72 275.40 1,809,552 +0.09(+0.03%)
Apr 12, 2021 270.42 277.49 269.96 275.31 1,862,118 +3.99(+1.47%)
Apr 09, 2021 267.84 271.72 266.78 271.32 2,153,984 +2.03(+0.75%)
Apr 08, 2021 267.84 269.30 264.86 269.30 2,403,480 +5.05(+1.91%)
Apr 07, 2021 266.50 267.40 261.96 264.25 1,551,534 -2.90(-1.08%)
Apr 06, 2021 266.66 269.30 265.75 267.15 1,486,226 +0.57(+0.21%)
Apr 05, 2021 270.77 271.35 265.63 266.58 1,824,002 -1.87(-0.70%)
Apr 01, 2021 268.44 269.83 266.79 268.44 1,524,572 -0.47(-0.18%)
Mar 31, 2021 270.77 272.55 267.77 268.92 2,139,590 -1.78(-0.66%)
Mar 30, 2021 264.50 272.81 263.49 270.70 2,876,833 +6.34(+2.40%)
Mar 29, 2021 263.20 266.94 261.91 264.35 1,601,918 -2.01(-0.75%)
Mar 26, 2021 262.91 266.50 259.98 266.36 2,182,819 +6.78(+2.61%)
Mar 25, 2021 252.03 260.38 249.89 259.58 2,413,847 +5.58(+2.20%)
Mar 24, 2021 254.68 259.67 253.16 254.00 2,241,464 +1.40(+0.55%)
Mar 23, 2021 256.96 262.20 251.41 252.60 2,404,571 -6.83(-2.63%)
Mar 22, 2021 264.69 264.90 257.21 259.43 3,459,960 -5.26(-1.99%)
Mar 19, 2021 264.19 267.87 260.63 264.69 13,666,336 +15.21(+6.10%)
Mar 18, 2021 253.56 254.93 248.89 249.48 4,754,969 -2.21(-0.88%)
Mar 17, 2021 245.21 252.01 243.40 251.69 1,960,490 +4.77(+1.93%)
Mar 16, 2021 252.78 252.81 246.44 246.91 2,247,897 -5.76(-2.28%)
Mar 15, 2021 256.57 258.32 249.75 252.67 3,396,622 -3.14(-1.23%)
Mar 12, 2021 253.03 256.75 251.14 255.81 2,257,390 +1.62(+0.64%)
Mar 11, 2021 249.51 255.78 248.34 254.19 3,999,503 +7.64(+3.10%)
Mar 10, 2021 244.91 247.87 244.32 246.55 1,689,690 +2.37(+0.97%)
Mar 09, 2021 239.71 248.15 238.82 244.19 2,483,103 +6.23(+2.62%)
Mar 08, 2021 246.16 247.43 237.65 237.96 2,367,813 -5.63(-2.31%)
Mar 05, 2021 238.76 244.46 232.48 243.59 2,041,495 +7.23(+3.06%)
Mar 04, 2021 242.27 244.03 233.33 236.36 2,507,921 -8.00(-3.27%)
Mar 03, 2021 244.55 248.07 241.23 244.36 1,654,766 -0.78(-0.32%)
Mar 02, 2021 248.10 248.96 245.03 245.14 1,482,256 -2.35(-0.95%)
Mar 01, 2021 244.30 250.52 243.91 247.49 2,130,648 +7.17(+2.98%)
Feb 26, 2021 240.73 243.12 236.55 240.32 1,841,367 +0.26(+0.11%)
Feb 25, 2021 245.58 248.32 239.17 240.06 1,723,315 -5.51(-2.25%)
Feb 24, 2021 240.19 246.74 239.86 245.57 1,788,849 +5.13(+2.13%)
Feb 23, 2021 239.02 241.01 231.71 240.45 1,856,309 -0.04(-0.02%)
Feb 22, 2021 239.13 243.06 239.00 240.48 1,924,284 +0.03(+0.01%)
Feb 19, 2021 243.66 244.93 239.65 240.46 1,688,872 -0.94(-0.39%)
Feb 18, 2021 241.28 244.09 238.91 241.39 1,780,409 -3.27(-1.34%)
Feb 17, 2021 245.40 245.97 241.18 244.66 1,540,915 -2.59(-1.05%)
Feb 16, 2021 249.29 250.67 246.57 247.25 1,848,602 -1.10(-0.44%)
Feb 12, 2021 240.88 248.47 239.86 248.35 2,831,626 +8.16(+3.40%)
Feb 11, 2021 243.63 243.71 237.55 240.19 1,843,224 -2.93(-1.20%)
Feb 10, 2021 247.14 247.25 241.98 243.12 2,084,507 -1.58(-0.64%)
Feb 09, 2021 242.94 245.99 239.85 244.70 1,859,925 +1.59(+0.65%)
Feb 08, 2021 242.46 244.93 241.33 243.11 2,260,685 +2.30(+0.96%)
Feb 05, 2021 237.02 241.17 235.13 240.81 2,982,637 +6.51(+2.78%)
Feb 04, 2021 227.94 234.36 227.45 234.30 3,066,112 +6.45(+2.83%)
Feb 03, 2021 229.09 230.03 226.02 227.85 2,284,940 -1.14(-0.50%)
Feb 02, 2021 232.67 232.85 227.41 228.99 3,024,223 +3.08(+1.36%)
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.