Skip to main content

FedEx Corp (NY: FDX )

289.20 +1.32 (+0.46%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 170.92 171.10 167.22 169.87 3,286,223 -3.72(-2.14%)
Jan 30, 2017 174.72 175.59 172.04 173.59 2,565,017 -2.40(-1.36%)
Jan 27, 2017 173.16 176.43 172.28 175.99 2,216,943 +3.00(+1.73%)
Jan 26, 2017 172.74 173.31 171.69 172.99 1,188,343 -0.33(-0.19%)
Jan 25, 2017 172.10 174.28 171.22 173.32 2,011,718 +1.20(+0.70%)
Jan 24, 2017 166.63 172.46 166.63 172.11 2,380,581 +5.53(+3.32%)
Jan 23, 2017 166.90 167.71 165.55 166.59 1,191,784 -0.24(-0.15%)
Jan 20, 2017 167.09 167.97 165.61 166.83 2,441,255 -0.40(-0.24%)
Jan 19, 2017 168.22 168.96 166.79 167.23 1,181,404 -0.95(-0.57%)
Jan 18, 2017 167.47 168.85 166.85 168.18 1,005,237 +1.06(+0.63%)
Jan 17, 2017 167.18 167.74 165.67 167.12 1,496,031 -0.86(-0.51%)
Jan 13, 2017 167.98 167.98 167.98 0 -0.33(-0.20%)
Jan 12, 2017 169.46 169.65 167.38 168.31 1,311,321 -1.67(-0.98%)
Jan 11, 2017 169.09 170.16 168.87 169.99 1,163,702 +0.74(+0.44%)
Jan 10, 2017 169.82 170.58 169.19 169.25 1,511,938 -1.14(-0.67%)
Jan 09, 2017 170.29 171.14 169.78 170.39 1,424,052 -0.50(-0.29%)
Jan 06, 2017 168.97 172.23 168.78 170.89 1,846,299 +1.65(+0.98%)
Jan 05, 2017 169.51 171.00 168.83 169.24 1,344,484 -0.27(-0.16%)
Jan 04, 2017 169.32 170.12 168.30 169.51 1,436,514 +0.91(+0.54%)
Jan 03, 2017 167.59 170.37 167.59 168.60 1,901,960 +1.35(+0.81%)
Dec 30, 2016 167.25 167.25 167.25 0 -0.67(-0.40%)
Dec 29, 2016 169.63 170.34 167.45 167.93 1,439,511 -1.35(-0.80%)
Dec 28, 2016 171.41 172.08 168.89 169.28 1,731,588 -1.89(-1.10%)
Dec 27, 2016 172.44 172.94 171.13 171.16 1,075,711 -1.18(-0.68%)
Dec 23, 2016 172.34 172.34 172.34 0 +0.87(+0.51%)
Dec 22, 2016 172.68 172.88 171.37 171.47 2,260,037 -1.10(-0.64%)
Dec 21, 2016 174.71 176.03 172.50 172.57 7,129,626 -5.95(-3.33%)
Dec 20, 2016 178.68 179.19 176.55 178.52 3,397,647 +1.01(+0.57%)
Dec 19, 2016 176.66 177.92 175.83 177.51 1,667,302 +1.02(+0.58%)
Dec 16, 2016 178.59 179.07 175.56 176.49 3,996,241 -1.29(-0.73%)
Dec 15, 2016 177.61 179.44 177.20 177.78 1,354,149 +0.00(+0.00%)
Dec 14, 2016 180.35 180.55 177.50 177.78 2,820,117 -2.78(-1.54%)
Dec 13, 2016 178.45 181.06 177.40 180.57 2,471,818 +3.04(+1.71%)
Dec 12, 2016 175.94 178.07 175.79 177.53 1,596,720 +0.93(+0.53%)
Dec 09, 2016 176.32 176.95 175.28 176.60 2,179,112 -0.42(-0.24%)
Dec 08, 2016 176.73 177.22 173.90 177.02 3,285,958 +0.85(+0.48%)
Dec 07, 2016 173.30 176.34 172.36 176.16 2,100,911 +2.86(+1.65%)
Dec 06, 2016 174.23 174.32 171.75 173.31 1,377,715 -1.05(-0.60%)
Dec 05, 2016 173.64 174.76 173.01 174.35 1,572,603 +1.52(+0.88%)
Dec 02, 2016 172.20 173.59 172.20 172.83 1,721,139 +0.55(+0.32%)
Dec 01, 2016 172.11 173.80 172.11 172.28 1,971,799 +0.47(+0.27%)
Nov 30, 2016 171.66 172.63 171.02 171.82 1,710,680 +1.21(+0.71%)
Nov 29, 2016 170.32 171.53 170.32 170.61 1,202,260 +0.26(+0.15%)
Nov 28, 2016 170.84 171.35 169.86 170.35 1,942,648 -1.34(-0.78%)
Nov 25, 2016 170.88 171.97 170.86 171.69 728,640 +1.26(+0.74%)
Nov 23, 2016 170.43 170.43 170.43 0 +1.83(+1.08%)
Nov 22, 2016 168.97 168.97 168.12 168.60 1,294,090 -0.06(-0.04%)
Nov 21, 2016 167.93 168.75 167.40 168.66 1,444,787 +0.77(+0.46%)
Nov 18, 2016 165.58 167.93 164.92 167.89 1,488,632 +1.98(+1.19%)
Nov 17, 2016 165.06 166.14 164.46 165.91 1,036,386 +1.13(+0.69%)
Nov 16, 2016 165.74 166.73 163.82 164.78 1,408,084 -1.41(-0.85%)
Nov 15, 2016 166.53 166.58 164.03 166.19 1,614,136 -0.69(-0.41%)
Nov 14, 2016 165.39 167.21 164.46 166.88 2,412,718 +2.21(+1.34%)
Nov 11, 2016 164.04 165.74 163.25 164.66 1,740,664 +0.11(+0.07%)
Nov 10, 2016 163.15 165.84 162.46 164.56 2,563,509 +2.15(+1.32%)
Nov 09, 2016 160.06 163.51 158.79 162.41 3,198,273 -0.12(-0.08%)
Nov 08, 2016 160.71 163.85 160.32 162.53 2,237,661 +1.16(+0.72%)
Nov 07, 2016 158.53 161.97 158.53 161.37 2,728,221 +4.68(+2.99%)
Nov 04, 2016 155.44 157.53 154.95 156.69 1,738,863 +1.03(+0.66%)
Nov 03, 2016 154.82 155.72 154.28 155.66 1,411,115 +1.14(+0.74%)
Nov 02, 2016 154.18 155.50 153.83 154.53 1,625,674 +0.76(+0.50%)
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.