Skip to main content

FedEx Corp (NY: FDX )

299.73 +2.39 (+0.80%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 148.42 148.74 147.24 147.44 856,888 -1.34(-0.90%)
Nov 27, 2019 149.01 149.31 147.59 148.79 1,787,590 +0.01(+0.01%)
Nov 26, 2019 147.13 149.94 146.14 148.78 3,005,992 +1.81(+1.23%)
Nov 25, 2019 145.01 147.71 144.07 146.97 2,720,058 +2.75(+1.91%)
Nov 22, 2019 140.31 144.44 140.27 144.22 2,417,176 +4.12(+2.94%)
Nov 21, 2019 140.49 141.66 139.80 140.10 1,731,147 -0.17(-0.12%)
Nov 20, 2019 142.79 142.88 139.61 140.28 2,687,910 -2.99(-2.09%)
Nov 19, 2019 145.75 145.77 142.95 143.27 1,654,621 -1.87(-1.29%)
Nov 18, 2019 144.75 145.30 142.33 145.14 1,947,547 -0.72(-0.49%)
Nov 15, 2019 144.88 146.03 144.04 145.86 1,733,858 +1.52(+1.05%)
Nov 14, 2019 143.55 145.56 143.23 144.34 1,982,346 +0.41(+0.29%)
Nov 13, 2019 147.40 147.41 143.85 143.93 2,410,203 -4.60(-3.10%)
Nov 12, 2019 149.56 150.94 148.10 148.52 1,389,346 -0.89(-0.59%)
Nov 11, 2019 149.20 150.18 148.62 149.41 1,154,280 -0.96(-0.64%)
Nov 08, 2019 150.90 151.08 148.87 150.37 1,251,465 -0.64(-0.43%)
Nov 07, 2019 152.43 153.68 150.59 151.01 2,147,318 +0.69(+0.46%)
Nov 06, 2019 151.60 151.66 149.16 150.32 1,918,421 -1.55(-1.02%)
Nov 05, 2019 151.64 154.39 150.17 151.87 2,724,560 +0.01(+0.01%)
Nov 04, 2019 147.26 152.03 146.94 151.86 4,665,522 +7.66(+5.32%)
Nov 01, 2019 142.02 144.73 141.83 144.19 2,311,340 +3.56(+2.53%)
Oct 31, 2019 142.79 143.57 139.68 140.64 2,289,916 -2.93(-2.04%)
Oct 30, 2019 145.33 145.34 141.89 143.57 1,710,865 -2.00(-1.37%)
Oct 29, 2019 146.41 146.41 144.45 145.56 1,589,235 -0.36(-0.25%)
Oct 28, 2019 146.38 147.76 144.79 145.92 2,818,973 +0.28(+0.20%)
Oct 25, 2019 141.69 145.78 141.42 145.64 2,258,368 +3.72(+2.62%)
Oct 24, 2019 143.99 144.62 140.99 141.92 1,879,390 -1.78(-1.24%)
Oct 23, 2019 142.23 144.39 141.59 143.69 2,368,030 +1.24(+0.87%)
Oct 22, 2019 139.40 142.51 138.05 142.45 3,266,648 +2.39(+1.70%)
Oct 21, 2019 138.81 141.99 138.27 140.06 3,768,488 +1.96(+1.42%)
Oct 18, 2019 138.63 139.22 137.44 138.10 3,028,309 -0.73(-0.52%)
Oct 17, 2019 139.46 140.41 138.63 138.83 2,876,926 -0.06(-0.05%)
Oct 16, 2019 138.21 140.36 137.96 138.90 3,735,907 +0.75(+0.54%)
Oct 15, 2019 135.97 138.31 135.59 138.15 3,499,688 +2.93(+2.17%)
Oct 14, 2019 133.68 136.07 133.02 135.22 2,629,990 +1.14(+0.85%)
Oct 11, 2019 131.89 135.47 131.89 134.08 4,323,519 +3.85(+2.96%)
Oct 10, 2019 128.55 130.47 128.19 130.23 1,938,378 +1.94(+1.52%)
Oct 09, 2019 127.90 128.76 126.93 128.28 2,443,649 +0.79(+0.62%)
Oct 08, 2019 129.71 129.83 127.48 127.49 2,606,928 -3.41(-2.60%)
Oct 07, 2019 130.67 132.87 130.01 130.90 1,984,393 -0.84(-0.64%)
Oct 04, 2019 130.62 131.79 129.61 131.74 2,383,960 +1.19(+0.91%)
Oct 03, 2019 129.43 130.72 127.67 130.55 2,518,930 +0.86(+0.66%)
Oct 02, 2019 129.12 130.72 128.15 129.69 2,981,715 -0.79(-0.61%)
Oct 01, 2019 134.12 135.28 129.54 130.48 3,747,802 -3.62(-2.70%)
Sep 30, 2019 133.72 134.95 133.54 134.10 1,854,808 +0.56(+0.42%)
Sep 27, 2019 134.20 135.26 132.58 133.54 2,135,816 -0.18(-0.14%)
Sep 26, 2019 135.67 135.87 133.09 133.73 2,235,378 -1.73(-1.28%)
Sep 25, 2019 131.88 136.18 131.88 135.46 3,891,392 +3.01(+2.27%)
Sep 24, 2019 134.44 135.99 131.27 132.45 6,065,763 -1.75(-1.30%)
Sep 23, 2019 135.92 137.36 134.00 134.20 4,494,192 -2.87(-2.09%)
Sep 20, 2019 141.28 141.28 136.76 137.06 6,115,451 -3.38(-2.41%)
Sep 19, 2019 138.39 140.58 137.72 140.44 6,055,989 +1.42(+1.02%)
Sep 18, 2019 141.23 142.40 136.80 139.02 24,900,372 -20.63(-12.92%)
Sep 17, 2019 158.79 160.70 157.66 159.65 5,098,524 -0.25(-0.16%)
Sep 16, 2019 158.80 161.17 157.54 159.90 1,678,485 -0.49(-0.30%)
Sep 13, 2019 161.12 162.37 159.38 160.39 1,580,912 +0.54(+0.34%)
Sep 12, 2019 160.38 160.92 157.91 159.84 1,650,426 -0.41(-0.26%)
Sep 11, 2019 159.19 160.26 156.32 160.26 1,782,474 +1.57(+0.99%)
Sep 10, 2019 154.15 158.91 153.75 158.69 2,613,179 +4.46(+2.89%)
Sep 09, 2019 150.25 154.43 150.12 154.23 2,465,814 +5.11(+3.43%)
Sep 06, 2019 151.08 151.84 148.89 149.12 1,534,236 -1.71(-1.14%)
Sep 05, 2019 147.79 151.73 147.47 150.84 2,309,510 +4.88(+3.34%)
Sep 04, 2019 144.56 146.43 144.26 145.95 1,373,575 +3.39(+2.38%)
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.