Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY:FDX)

210.33 +0.48 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2025 207.50 210.60 204.33 210.33 1,279,130 +0.48(+0.23%)
Apr 29, 2025 208.22 211.06 207.81 209.85 1,647,289 -1.65(-0.78%)
Apr 28, 2025 212.98 214.05 209.55 211.50 1,360,833 -0.06(-0.03%)
Apr 25, 2025 213.18 213.62 208.03 211.56 1,328,912 -4.13(-1.91%)
Apr 24, 2025 210.00 216.01 208.89 215.69 1,132,822 +4.65(+2.20%)
Apr 23, 2025 212.20 218.49 210.13 211.04 1,365,919 +4.47(+2.16%)
Apr 22, 2025 206.80 209.11 204.11 206.57 1,369,072 +1.45(+0.71%)
Apr 21, 2025 206.30 206.30 201.10 205.12 1,182,141 -2.43(-1.17%)
Apr 17, 2025 205.07 209.85 204.75 207.55 1,107,415 +3.99(+1.96%)
Apr 16, 2025 205.50 207.00 201.03 203.56 1,272,411 -3.79(-1.83%)
Apr 15, 2025 209.94 210.75 206.32 207.35 1,080,940 -3.10(-1.47%)
Apr 14, 2025 211.76 214.18 209.30 210.45 1,507,258 +2.68(+1.29%)
Apr 11, 2025 204.79 209.00 199.85 207.77 2,197,961 +1.37(+0.66%)
Apr 10, 2025 212.45 213.49 201.39 206.40 2,807,825 -11.54(-5.30%)
Apr 09, 2025 194.34 221.20 194.29 217.94 3,532,812 +19.87(+10.03%)
Apr 08, 2025 208.80 211.35 195.53 198.07 2,407,129 -7.16(-3.49%)
Apr 07, 2025 203.71 213.78 199.60 205.23 3,038,161 -4.89(-2.33%)
Apr 04, 2025 212.00 214.00 203.90 210.12 3,621,715 -5.74(-2.66%)
Apr 03, 2025 230.18 232.88 213.67 215.86 5,066,117 -29.31(-11.95%)
Apr 02, 2025 240.55 245.72 240.33 245.17 989,884 +3.19(+1.32%)
Apr 01, 2025 244.00 244.44 239.22 241.98 1,369,753 -1.80(-0.74%)
Mar 31, 2025 239.81 245.44 239.25 243.78 2,080,725 +2.07(+0.86%)
Mar 28, 2025 243.10 244.77 240.64 241.71 1,679,845 -2.21(-0.91%)
Mar 27, 2025 243.68 244.92 242.28 243.92 1,674,260 +0.25(+0.10%)
Mar 26, 2025 242.00 245.13 240.00 243.67 2,191,320 +2.60(+1.08%)
Mar 25, 2025 242.24 245.14 239.51 241.07 2,668,959 -1.25(-0.52%)
Mar 24, 2025 235.00 244.40 234.74 242.32 3,996,908 +11.99(+5.21%)
Mar 21, 2025 219.80 231.87 217.22 230.33 9,426,751 -15.88(-6.45%)
Mar 20, 2025 244.89 250.20 243.01 246.21 3,133,046 -0.91(-0.37%)
Mar 19, 2025 245.82 249.22 245.00 247.12 1,493,288 +1.32(+0.54%)
Mar 18, 2025 245.28 247.18 243.59 245.80 1,587,660 +0.50(+0.20%)
Mar 17, 2025 243.27 246.78 241.68 245.30 1,269,885 +3.10(+1.28%)
Mar 14, 2025 242.00 242.92 239.69 242.20 1,431,768 +1.22(+0.51%)
Mar 13, 2025 243.75 246.21 239.70 240.98 1,565,457 -2.53(-1.04%)
Mar 12, 2025 243.52 244.29 239.50 243.51 1,703,216 +0.55(+0.23%)
Mar 11, 2025 245.85 247.11 241.78 242.96 1,966,035 -3.55(-1.44%)
Mar 10, 2025 250.92 252.23 243.13 246.51 1,657,939 -6.03(-2.39%)
Mar 07, 2025 248.29 252.56 246.50 252.54 1,578,053 +4.11(+1.65%)
Mar 06, 2025 247.16 248.52 243.67 248.43 1,919,454 -0.62(-0.25%)
Mar 05, 2025 246.74 250.89 246.16 249.05 1,375,495 +2.66(+1.08%)
Mar 04, 2025 254.01 254.36 245.49 246.39 2,346,612 -10.97(-4.26%)
Mar 03, 2025 262.19 263.56 255.75 257.36 1,232,255 -4.11(-1.57%)
Feb 28, 2025 258.33 263.03 256.78 261.47 1,974,081 +4.34(+1.69%)
Feb 27, 2025 255.78 260.14 254.14 257.13 1,180,851 +2.41(+0.94%)
Feb 26, 2025 255.46 257.47 251.88 254.73 1,102,159 -0.36(-0.14%)
Feb 25, 2025 253.29 255.29 252.18 255.09 1,337,561 +2.92(+1.16%)
Feb 24, 2025 253.12 254.53 250.25 252.16 1,455,623 -0.65(-0.26%)
Feb 21, 2025 266.61 266.61 243.12 252.81 4,354,992 -14.19(-5.32%)
Feb 20, 2025 265.04 267.39 263.65 267.00 710,975 +1.58(+0.60%)
Feb 19, 2025 264.88 267.08 262.91 265.42 962,398 -0.58(-0.22%)
Feb 18, 2025 267.49 267.98 264.02 266.00 936,062 -0.32(-0.12%)
Feb 14, 2025 262.95 267.02 262.95 266.31 1,272,178 +4.62(+1.77%)
Feb 13, 2025 260.83 263.64 260.62 261.69 1,310,591 +0.47(+0.18%)
Feb 12, 2025 256.66 262.04 256.48 261.22 1,963,410 +1.38(+0.53%)
Feb 11, 2025 257.19 260.69 255.62 259.84 1,422,576 +3.01(+1.17%)
Feb 10, 2025 255.72 257.34 252.70 256.83 1,222,938 +2.14(+0.84%)
Feb 07, 2025 257.53 257.84 253.49 254.69 1,400,548 -2.68(-1.04%)
Feb 06, 2025 252.10 258.29 251.62 257.36 2,553,569 +6.33(+2.52%)
Feb 05, 2025 249.13 251.42 247.15 251.04 1,543,365 +1.45(+0.58%)
Feb 04, 2025 247.67 249.90 245.64 249.59 2,196,942 +3.59(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.