Skip to main content

FedEx Corp (NY: FDX )

289.38 +1.50 (+0.52%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 235.87 238.34 234.40 237.77 1,565,599 +3.25(+1.38%)
Oct 30, 2023 227.30 235.32 226.84 234.52 2,102,024 +7.90(+3.49%)
Oct 27, 2023 226.24 230.92 224.88 226.62 2,024,183 +0.90(+0.40%)
Oct 26, 2023 232.14 233.43 222.51 225.72 3,017,187 -7.21(-3.10%)
Oct 25, 2023 238.37 239.03 232.05 232.92 1,628,230 -6.41(-2.68%)
Oct 24, 2023 236.98 240.71 236.76 239.33 1,483,933 +3.67(+1.56%)
Oct 23, 2023 237.37 239.51 234.65 235.66 1,355,709 -2.62(-1.10%)
Oct 20, 2023 242.00 243.42 236.30 238.28 1,696,755 -2.64(-1.10%)
Oct 19, 2023 241.78 244.87 239.99 240.93 1,402,040 -0.32(-0.13%)
Oct 18, 2023 242.72 243.67 239.57 241.24 1,860,500 -4.38(-1.78%)
Oct 17, 2023 242.97 247.03 242.40 245.62 1,476,825 +0.47(+0.19%)
Oct 16, 2023 241.89 248.62 240.79 245.15 2,045,744 +4.67(+1.94%)
Oct 13, 2023 249.23 251.33 238.70 240.48 2,948,718 -9.11(-3.65%)
Oct 12, 2023 252.68 253.51 247.65 249.59 2,539,537 -3.39(-1.34%)
Oct 11, 2023 254.01 254.42 250.12 252.98 2,170,020 -1.32(-0.52%)
Oct 10, 2023 253.13 256.69 252.88 254.29 1,515,145 +1.06(+0.42%)
Oct 09, 2023 252.52 254.37 250.42 253.24 1,742,888 -2.16(-0.84%)
Oct 06, 2023 256.67 257.90 254.83 255.39 1,596,086 -1.25(-0.49%)
Oct 05, 2023 256.19 257.55 254.98 256.64 1,474,062 -0.88(-0.34%)
Oct 04, 2023 257.63 258.96 253.19 257.52 2,173,702 -0.14(-0.05%)
Oct 03, 2023 261.76 262.92 256.78 257.66 2,110,530 -4.87(-1.86%)
Oct 02, 2023 263.42 264.13 260.99 262.53 1,931,847 +0.19(+0.07%)
Sep 29, 2023 266.77 267.83 261.09 262.35 2,414,799 -1.50(-0.57%)
Sep 28, 2023 259.51 265.56 258.46 263.85 2,058,537 +3.69(+1.42%)
Sep 27, 2023 259.35 260.52 257.52 260.16 1,904,293 +1.31(+0.51%)
Sep 26, 2023 262.56 263.76 257.50 258.85 2,390,538 -4.99(-1.89%)
Sep 25, 2023 257.76 264.85 262.65 263.84 2,379,116 +5.29(+2.05%)
Sep 22, 2023 259.48 262.18 256.55 258.55 2,854,414 -0.75(-0.29%)
Sep 21, 2023 259.45 265.77 256.71 259.31 7,149,659 +11.22(+4.52%)
Sep 20, 2023 249.20 251.71 247.74 248.09 4,031,306 +0.53(+0.21%)
Sep 19, 2023 246.58 248.74 243.66 247.56 2,240,082 +0.68(+0.28%)
Sep 18, 2023 251.32 252.22 246.64 246.88 1,797,048 -4.73(-1.88%)
Sep 15, 2023 256.10 256.11 250.16 251.61 2,095,639 -2.92(-1.15%)
Sep 14, 2023 251.53 255.67 251.35 254.53 1,583,362 +4.82(+1.93%)
Sep 13, 2023 248.48 252.22 247.48 249.71 1,539,622 +0.68(+0.27%)
Sep 12, 2023 251.21 252.16 248.27 249.03 1,144,966 -3.20(-1.27%)
Sep 11, 2023 252.63 253.33 250.85 252.22 1,276,150 +1.38(+0.55%)
Sep 08, 2023 252.02 252.73 249.34 250.85 1,191,304 -1.57(-0.62%)
Sep 07, 2023 253.63 253.68 250.82 252.42 1,226,794 -1.29(-0.51%)
Sep 06, 2023 253.69 254.99 251.75 253.71 1,116,176 +0.84(+0.33%)
Sep 05, 2023 256.38 256.53 252.65 252.88 1,243,013 -4.29(-1.67%)
Sep 01, 2023 258.92 259.76 255.74 257.16 1,457,858 -0.05(-0.02%)
Aug 31, 2023 259.82 260.77 256.80 257.21 1,546,858 -2.83(-1.09%)
Aug 30, 2023 257.85 260.96 256.09 260.04 1,546,482 +3.26(+1.27%)
Aug 29, 2023 253.62 256.83 253.42 256.78 1,820,302 +2.20(+0.86%)
Aug 28, 2023 255.99 259.12 253.50 254.58 1,075,539 -0.37(-0.15%)
Aug 25, 2023 255.59 256.25 250.79 254.96 1,436,167 -0.05(-0.02%)
Aug 24, 2023 254.90 257.68 254.00 255.00 1,822,297 -1.65(-0.64%)
Aug 23, 2023 254.99 257.70 253.52 256.65 1,678,251 +1.45(+0.57%)
Aug 22, 2023 256.15 257.53 253.29 255.20 1,495,120 -0.95(-0.37%)
Aug 21, 2023 258.00 259.54 255.12 256.15 1,652,786 -2.67(-1.03%)
Aug 18, 2023 258.91 260.92 257.56 258.82 2,002,081 -2.23(-0.85%)
Aug 17, 2023 261.28 262.99 259.65 261.05 2,227,230 -0.16(-0.06%)
Aug 16, 2023 260.43 264.50 260.43 261.20 1,497,022 -0.47(-0.18%)
Aug 15, 2023 262.84 263.26 261.06 261.68 1,411,590 -1.37(-0.52%)
Aug 14, 2023 262.16 263.51 261.00 263.05 2,242,168 +1.15(+0.44%)
Aug 11, 2023 261.56 262.64 260.15 261.89 1,222,428 -0.75(-0.29%)
Aug 10, 2023 262.75 264.20 261.12 262.64 1,054,165 +1.03(+0.40%)
Aug 09, 2023 263.62 264.38 261.10 261.61 1,285,058 -2.74(-1.04%)
Aug 08, 2023 259.65 265.97 259.45 264.35 2,080,997 +3.84(+1.48%)
Aug 07, 2023 259.90 262.87 258.41 260.50 1,516,901 +1.34(+0.52%)
Aug 04, 2023 261.13 263.37 258.74 259.16 1,617,138 -0.51(-0.20%)
Aug 03, 2023 260.75 262.31 258.54 259.68 1,837,649 -1.90(-0.73%)
Aug 02, 2023 263.10 264.42 261.21 261.58 1,245,817 -2.67(-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.