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

FedEx Corp (NY: FDX )

264.94 -1.80 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 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 (%)
Jan 29, 2021 229.42 229.82 221.71 222.23 3,432,495 -7.03(-3.07%)
Jan 28, 2021 232.31 232.57 229.11 229.27 2,304,326 -0.04(-0.02%)
Jan 27, 2021 231.93 232.68 227.21 229.30 2,853,772 -6.46(-2.74%)
Jan 26, 2021 240.04 240.65 235.45 235.76 1,941,148 -3.60(-1.50%)
Jan 25, 2021 238.39 240.59 234.46 239.36 2,127,028 -0.57(-0.24%)
Jan 22, 2021 237.96 241.21 236.08 239.93 1,790,429 +0.13(+0.06%)
Jan 21, 2021 239.63 242.95 238.31 239.79 2,063,358 +1.87(+0.79%)
Jan 20, 2021 237.20 238.29 233.83 237.93 2,282,979 +2.30(+0.98%)
Jan 19, 2021 239.79 242.11 235.04 235.62 2,494,275 -2.87(-1.20%)
Jan 15, 2021 241.51 241.51 237.00 238.49 2,970,565 -3.50(-1.45%)
Jan 14, 2021 240.10 243.95 239.28 242.00 3,033,802 +3.82(+1.61%)
Jan 13, 2021 236.55 239.73 234.38 238.17 3,186,814 +3.00(+1.28%)
Jan 12, 2021 232.37 235.72 229.47 235.17 4,631,216 +3.52(+1.52%)
Jan 11, 2021 229.47 232.73 229.20 231.65 3,614,562 +0.33(+0.14%)
Jan 08, 2021 232.79 233.58 228.92 231.31 4,854,185 -1.01(-0.44%)
Jan 07, 2021 239.94 241.94 231.78 232.33 5,978,318 -7.11(-2.97%)
Jan 06, 2021 236.51 244.55 236.43 239.44 3,811,887 +0.36(+0.15%)
Jan 05, 2021 237.49 240.58 236.12 239.08 3,459,187 -0.01(-0.00%)
Jan 04, 2021 245.90 245.99 236.92 239.09 4,017,316 -6.07(-2.48%)
Dec 31, 2020 245.16 245.16 245.16 2,849,519 -0.34(-0.14%)
Dec 30, 2020 247.59 248.05 243.97 245.50 2,849,519 -1.49(-0.60%)
Dec 29, 2020 249.25 250.66 245.21 246.99 2,830,783 -1.30(-0.52%)
Dec 28, 2020 254.81 255.06 247.23 248.29 3,829,609 -5.55(-2.19%)
Dec 24, 2020 256.25 256.88 252.31 253.85 1,746,587 -1.78(-0.70%)
Dec 23, 2020 258.40 261.23 255.55 255.63 2,477,839 -2.43(-0.94%)
Dec 22, 2020 257.32 258.12 253.34 258.06 3,763,284 +1.26(+0.49%)
Dec 21, 2020 256.53 258.27 253.55 256.79 5,273,554 -3.43(-1.32%)
Dec 18, 2020 267.71 268.67 259.64 260.22 16,368,872 -15.76(-5.71%)
Dec 17, 2020 273.29 277.53 270.28 275.98 6,240,373 +3.26(+1.19%)
Dec 16, 2020 271.37 274.65 270.64 272.72 2,754,376 +2.90(+1.07%)
Dec 15, 2020 270.08 273.34 267.34 269.82 3,196,108 +0.19(+0.07%)
Dec 14, 2020 279.51 279.84 269.51 269.63 3,096,427 -3.71(-1.36%)
Dec 11, 2020 273.64 275.62 270.25 273.35 2,493,385 -0.74(-0.27%)
Dec 10, 2020 274.42 277.36 271.93 274.08 3,133,861 -4.16(-1.50%)
Dec 09, 2020 285.95 287.99 276.50 278.25 2,799,891 -5.78(-2.03%)
Dec 08, 2020 280.77 286.10 280.51 284.02 3,064,607 +4.16(+1.48%)
Dec 07, 2020 279.74 279.87 276.25 279.87 1,573,279 +2.03(+0.73%)
Dec 04, 2020 277.34 281.69 276.17 277.83 1,960,966 +2.05(+0.74%)
Dec 03, 2020 274.86 279.21 273.03 275.78 2,074,668 +0.92(+0.34%)
Dec 02, 2020 270.62 276.85 268.55 274.86 2,671,168 +3.73(+1.38%)
Dec 01, 2020 276.59 280.45 270.97 271.12 3,238,193 +1.11(+0.41%)
Nov 30, 2020 271.34 274.08 264.32 270.01 3,382,630 -0.78(-0.29%)
Nov 27, 2020 273.99 274.37 268.85 270.79 1,324,575 -0.84(-0.31%)
Nov 25, 2020 274.94 275.85 269.99 271.63 2,440,594 -3.19(-1.16%)
Nov 24, 2020 272.85 278.96 268.81 274.82 3,939,451 +5.02(+1.86%)
Nov 23, 2020 264.01 269.84 264.00 269.80 2,581,857 +9.10(+3.49%)
Nov 20, 2020 264.73 265.38 260.69 260.69 2,003,420 -2.98(-1.13%)
Nov 19, 2020 267.37 268.52 260.87 263.67 2,518,362 -2.50(-0.94%)
Nov 18, 2020 269.18 273.01 266.16 266.17 3,047,989 -2.40(-0.89%)
Nov 17, 2020 265.57 269.65 260.89 268.57 2,976,835 +4.92(+1.87%)
Nov 16, 2020 257.09 264.64 254.79 263.65 2,617,013 +7.46(+2.91%)
Nov 13, 2020 252.50 257.90 252.50 256.19 1,692,867 +4.47(+1.78%)
Nov 12, 2020 253.66 255.23 248.73 251.72 2,042,097 -0.61(-0.24%)
Nov 11, 2020 255.49 255.62 250.62 252.33 2,050,841 +0.51(+0.20%)
Nov 10, 2020 249.10 253.23 243.09 251.82 3,047,767 +3.19(+1.28%)
Nov 09, 2020 258.37 258.63 241.53 248.62 6,263,412 -14.97(-5.68%)
Nov 06, 2020 262.42 267.86 261.10 263.60 2,010,956 +0.66(+0.25%)
Nov 05, 2020 257.22 265.95 257.22 262.94 2,364,864 +9.39(+3.71%)
Nov 04, 2020 260.71 262.68 253.01 253.54 2,979,270 -5.07(-1.96%)
Nov 03, 2020 256.23 260.91 252.62 258.61 2,788,371 +7.07(+2.81%)
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.