FedEx Corp (NY: FDX )

243.24 +16.26 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 191.50 192.58 190.78 191.67 1,533,490 +1.35(+0.71%)
Nov 29, 2016 190.00 191.35 190.00 190.32 1,077,732 +0.29(+0.15%)
Nov 28, 2016 190.58 191.15 189.49 190.03 1,741,431 -1.50(-0.78%)
Nov 25, 2016 190.62 191.84 190.60 191.53 653,169 +1.41(+0.74%)
Nov 23, 2016 190.12 190.12 190.12 0 +2.04(+1.08%)
Nov 22, 2016 188.50 188.50 187.55 188.08 1,160,050 -0.07(-0.04%)
Nov 21, 2016 187.33 188.25 186.74 188.15 1,295,138 +0.86(+0.46%)
Nov 18, 2016 184.71 187.33 183.98 187.29 1,334,442 +2.21(+1.19%)
Nov 17, 2016 184.13 185.34 183.46 185.08 929,039 +1.26(+0.69%)
Nov 16, 2016 184.89 186.00 182.75 183.82 1,262,237 -1.57(-0.85%)
Nov 15, 2016 185.77 185.83 182.98 185.39 1,446,946 -0.77(-0.41%)
Nov 14, 2016 184.50 186.53 183.46 186.16 2,162,812 +2.47(+1.34%)
Nov 11, 2016 183.00 184.89 182.11 183.69 1,560,368 +0.12(+0.07%)
Nov 10, 2016 182.00 185.00 181.23 183.57 2,297,984 +2.40(+1.32%)
Nov 09, 2016 178.55 182.40 177.14 181.17 2,867,000 -0.14(-0.08%)
Nov 08, 2016 179.28 182.78 178.84 181.31 2,005,887 +1.29(+0.72%)
Nov 07, 2016 176.85 180.69 176.85 180.02 2,445,635 +5.22(+2.99%)
Nov 04, 2016 173.40 175.73 172.85 174.80 1,558,754 +1.15(+0.66%)
Nov 03, 2016 172.71 173.71 172.11 173.65 1,264,954 +1.27(+0.74%)
Nov 02, 2016 172.00 173.47 171.60 172.38 1,457,289 +0.85(+0.50%)
Nov 01, 2016 174.25 174.32 170.16 171.53 1,955,191 -2.79(-1.60%)
Oct 31, 2016 175.14 176.12 174.24 174.32 992,888 +0.07(+0.04%)
Oct 28, 2016 174.57 176.35 173.40 174.25 1,502,716 -0.15(-0.09%)
Oct 27, 2016 174.69 175.22 172.74 174.40 1,499,657 +0.81(+0.47%)
Oct 26, 2016 170.96 174.24 170.51 173.59 1,772,668 +1.66(+0.97%)
Oct 25, 2016 171.34 172.45 171.26 171.93 1,132,658 -0.15(-0.09%)
Oct 24, 2016 171.31 172.49 171.31 172.08 1,848,300 +1.88(+1.10%)
Oct 21, 2016 168.19 170.25 168.00 170.20 924,658 +0.50(+0.29%)
Oct 20, 2016 170.41 170.62 169.48 169.70 836,046 -0.76(-0.45%)
Oct 19, 2016 171.02 171.18 169.58 170.46 1,086,825 -0.28(-0.16%)
Oct 18, 2016 172.09 172.49 170.51 170.74 900,275 -0.10(-0.06%)
Oct 17, 2016 170.94 171.37 170.22 170.84 1,051,540 -0.14(-0.08%)
Oct 14, 2016 172.29 172.89 170.87 170.98 803,571 +0.03(+0.02%)
Oct 13, 2016 172.12 172.20 169.66 170.95 1,432,815 -2.59(-1.49%)
Oct 12, 2016 174.12 174.49 173.07 173.54 1,253,264 -0.54(-0.31%)
Oct 11, 2016 173.80 174.09 173.05 174.08 1,462,086 -0.13(-0.07%)
Oct 10, 2016 173.34 174.59 173.14 174.21 1,221,599 +1.20(+0.69%)
Oct 07, 2016 172.62 173.24 171.72 173.01 1,418,184 -0.08(-0.05%)
Oct 06, 2016 174.33 174.33 172.41 173.09 1,260,360 -1.17(-0.67%)
Oct 05, 2016 174.89 175.25 173.84 174.26 1,202,755 +0.66(+0.38%)
Oct 04, 2016 174.72 175.12 172.86 173.60 1,492,742 -0.70(-0.40%)
Oct 03, 2016 173.86 174.71 173.28 174.30 1,454,245 -0.38(-0.22%)
Sep 30, 2016 175.53 176.10 174.37 174.68 1,934,487 -0.44(-0.25%)
Sep 29, 2016 175.45 175.97 173.93 175.12 1,947,145 -0.33(-0.19%)
Sep 28, 2016 176.87 177.25 174.52 175.45 2,280,738 -1.85(-1.04%)
Sep 27, 2016 174.98 177.36 174.47 177.30 2,102,631 +1.96(+1.12%)
Sep 26, 2016 174.00 176.16 173.11 175.34 2,420,820 +0.95(+0.54%)
Sep 23, 2016 172.69 175.09 172.63 174.39 2,472,536 +0.73(+0.42%)
Sep 22, 2016 174.39 175.38 172.80 173.66 3,176,327 -0.20(-0.12%)
Sep 21, 2016 170.61 174.32 170.61 173.86 5,307,988 +11.21(+6.89%)
Sep 20, 2016 161.75 164.13 161.65 162.65 2,683,347 +1.39(+0.86%)
Sep 19, 2016 160.07 162.23 159.55 161.26 1,814,447 +2.37(+1.49%)
Sep 16, 2016 159.33 160.07 158.20 158.89 2,534,399 -1.18(-0.74%)
Sep 15, 2016 159.00 160.71 158.52 160.07 1,403,743 +0.62(+0.39%)
Sep 14, 2016 160.06 160.66 159.05 159.45 1,030,267 -0.90(-0.56%)
Sep 13, 2016 161.63 161.98 159.28 160.35 1,318,193 -2.91(-1.78%)
Sep 12, 2016 160.20 164.07 160.06 163.26 1,325,363 +2.41(+1.50%)
Sep 09, 2016 164.10 165.19 160.82 160.85 1,487,474 -4.55(-2.75%)
Sep 08, 2016 163.91 165.86 163.84 165.40 831,406 +0.20(+0.12%)
Sep 07, 2016 164.48 165.42 163.95 165.20 897,538 +0.37(+0.22%)
Sep 06, 2016 167.10 167.10 163.73 164.83 1,168,947 -0.66(-0.40%)
Sep 02, 2016 166.22 165.49 165.49 165.49 1,599,500 -0.15(-0.09%)
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.