FedEx Corp (NY: FDX )

245.22 USD -1.84 (-0.74%)
Streaming Delayed Price Updated: 9:47 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 238.20 239.01 229.91 230.37 3,362,345 -10.20(-4.24%)
Nov 29, 2021 240.00 241.59 237.08 240.57 1,694,305 +2.42(+1.02%)
Nov 26, 2021 237.31 239.41 235.51 238.15 1,775,803 -5.42(-2.23%)
Nov 24, 2021 245.00 246.89 243.56 243.57 1,646,041 -2.86(-1.16%)
Nov 23, 2021 247.00 247.70 244.38 246.43 1,422,594 -1.56(-0.63%)
Nov 22, 2021 242.69 251.10 242.04 247.99 2,185,677 +5.30(+2.18%)
Nov 19, 2021 244.98 246.20 242.54 242.69 2,030,806 -2.03(-0.83%)
Nov 18, 2021 247.94 245.60 244.63 244.72 2,335,792 -2.63(-1.06%)
Nov 17, 2021 252.61 253.32 247.16 247.35 2,103,177 -5.83(-2.30%)
Nov 16, 2021 252.00 255.30 251.68 253.18 1,553,496 +0.88(+0.35%)
Nov 15, 2021 254.50 255.25 250.25 252.30 1,992,518 -1.58(-0.62%)
Nov 12, 2021 251.94 254.88 250.96 253.88 2,115,520 +2.89(+1.15%)
Nov 11, 2021 249.42 253.20 248.73 250.99 2,050,350 +1.44(+0.58%)
Nov 10, 2021 247.71 249.55 1,860,000 +0.07(+0.03%)
Nov 09, 2021 250.00 250.49 246.10 249.48 1,831,192 +0.95(+0.38%)
Nov 08, 2021 244.82 249.64 244.62 248.53 2,611,466 +5.76(+2.37%)
Nov 05, 2021 246.56 246.78 241.44 242.77 1,984,603 -2.24(-0.91%)
Nov 04, 2021 241.74 245.55 240.67 245.01 2,889,003 +4.99(+2.08%)
Nov 03, 2021 235.42 240.48 234.62 240.02 2,029,341 +4.25(+1.80%)
Nov 02, 2021 236.47 237.38 235.00 235.77 1,489,460 +0.13(+0.06%)
Nov 01, 2021 237.28 235.28 234.69 235.64 1,431,426 +0.11(+0.05%)
Oct 29, 2021 233.92 238.37 233.55 235.53 1,999,870 -0.43(-0.18%)
Oct 28, 2021 235.56 236.14 233.15 235.96 1,723,123 +0.67(+0.28%)
Oct 27, 2021 238.50 240.00 235.08 235.29 2,676,899 -2.54(-1.07%)
Oct 26, 2021 238.99 237.83 3,064,749 +2.43(+1.03%)
Oct 25, 2021 233.34 236.22 232.50 235.40 2,544,956 +2.42(+1.04%)
Oct 22, 2021 232.87 234.70 232.36 232.98 2,577,446 +0.14(+0.06%)
Oct 21, 2021 231.30 233.36 230.71 232.84 3,831,457 +1.54(+0.67%)
Oct 20, 2021 230.33 231.96 229.16 231.30 2,516,154 +1.98(+0.86%)
Oct 19, 2021 229.15 230.39 227.68 229.32 2,087,401 +1.34(+0.59%)
Oct 18, 2021 228.02 229.75 226.68 227.98 2,673,829 -1.14(-0.50%)
Oct 15, 2021 228.35 229.50 227.33 229.12 4,177,940 +1.67(+0.73%)
Oct 14, 2021 226.40 228.57 225.90 227.45 2,842,156 +3.72(+1.66%)
Oct 13, 2021 222.02 225.43 219.51 223.73 4,596,142 +2.41(+1.09%)
Oct 12, 2021 219.82 222.08 219.68 221.32 2,541,416 +1.50(+0.68%)
Oct 11, 2021 224.03 224.58 219.36 219.82 2,883,471 -3.62(-1.62%)
Oct 08, 2021 222.40 223.94 221.42 223.44 2,365,001 +0.49(+0.22%)
Oct 07, 2021 227.00 227.66 222.48 222.95 3,953,868 -1.25(-0.56%)
Oct 06, 2021 222.08 224.94 219.83 224.20 3,652,256 -0.07(-0.03%)
Oct 05, 2021 217.50 226.46 216.34 224.27 5,325,422 +6.40(+2.94%)
Oct 04, 2021 221.24 224.00 217.26 217.87 3,922,669 -4.66(-2.09%)
Oct 01, 2021 220.01 224.10 218.18 222.53 4,033,156 +3.24(+1.48%)
Sep 30, 2021 221.59 223.17 219.03 219.29 3,857,155 -1.80(-0.81%)
Sep 29, 2021 223.00 224.09 220.80 221.09 3,733,793 -1.31(-0.59%)
Sep 28, 2021 225.82 228.05 221.76 222.40 4,715,398 -4.11(-1.81%)
Sep 27, 2021 226.00 229.25 225.90 226.51 4,333,094 -0.13(-0.06%)
Sep 24, 2021 228.00 229.00 226.60 226.64 4,973,965 -2.28(-1.00%)
Sep 23, 2021 229.07 231.29 228.08 228.92 7,091,091 -0.16(-0.07%)
Sep 22, 2021 234.18 234.98 228.98 229.08 17,775,985 -22.99(-9.12%)
Sep 21, 2021 253.00 253.88 248.78 252.07 4,457,503 +1.27(+0.51%)
Sep 20, 2021 252.11 253.98 248.16 250.80 3,469,496 -4.42(-1.73%)
Sep 17, 2021 255.40 257.71 254.09 255.22 3,087,078 -3.16(-1.22%)
Sep 16, 2021 257.97 259.39 256.04 258.38 1,711,204 +1.79(+0.70%)
Sep 15, 2021 256.31 259.64 254.88 256.59 2,285,667 +1.39(+0.54%)
Sep 14, 2021 262.21 262.96 254.71 255.20 2,581,479 -6.66(-2.54%)
Sep 13, 2021 259.46 261.89 257.75 261.86 1,847,389 +4.31(+1.67%)
Sep 10, 2021 261.54 262.22 257.25 257.55 1,719,193 -1.67(-0.64%)
Sep 09, 2021 259.13 262.73 257.29 259.22 2,132,134 -1.80(-0.69%)
Sep 08, 2021 263.25 263.29 258.84 261.02 1,963,053 -2.62(-0.99%)
Sep 07, 2021 266.31 267.37 262.96 263.64 1,634,698 -2.40(-0.90%)
Sep 03, 2021 266.55 268.58 264.89 266.04 1,525,486 -1.05(-0.39%)
Sep 02, 2021 266.31 268.98 266.24 267.09 1,311,441 +1.16(+0.44%)
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.