Skip to main content

FedEx Corp (NY: FDX )

304.67 +6.50 (+2.18%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 145.32 147.22 144.72 146.93 2,388,696 +2.14(+1.48%)
Dec 28, 2018 147.78 149.17 144.18 144.79 3,158,723 -1.86(-1.27%)
Dec 27, 2018 144.35 146.65 141.42 146.65 3,084,103 +0.79(+0.54%)
Dec 26, 2018 140.25 145.86 137.47 145.86 3,844,719 +6.78(+4.88%)
Dec 24, 2018 142.94 143.65 138.99 139.07 3,222,846 -4.83(-3.35%)
Dec 21, 2018 143.91 145.53 140.86 143.90 7,652,283 -1.57(-1.08%)
Dec 20, 2018 147.53 150.26 144.21 145.47 7,191,888 -2.54(-1.72%)
Dec 19, 2018 154.12 156.31 148.00 148.01 16,777,602 -20.49(-12.16%)
Dec 18, 2018 167.15 169.53 166.62 168.50 4,645,388 +2.57(+1.55%)
Dec 17, 2018 166.77 169.55 165.10 165.93 3,711,357 -1.75(-1.04%)
Dec 14, 2018 168.62 171.90 166.76 167.68 2,808,900 -2.80(-1.64%)
Dec 13, 2018 172.16 172.54 167.17 170.47 4,589,456 -0.99(-0.58%)
Dec 12, 2018 175.22 175.88 170.84 171.47 4,044,122 -1.26(-0.73%)
Dec 11, 2018 177.93 178.96 170.34 172.72 5,003,568 -2.99(-1.70%)
Dec 10, 2018 180.97 180.99 171.69 175.71 6,463,507 -7.70(-4.20%)
Dec 07, 2018 195.54 198.04 182.26 183.41 3,405,004 -11.86(-6.07%)
Dec 06, 2018 192.50 195.50 190.22 195.27 2,475,899 -0.42(-0.21%)
Dec 04, 2018 206.12 206.61 193.22 195.69 4,206,631 -13.18(-6.31%)
Dec 03, 2018 211.25 212.92 207.27 208.88 1,614,423 +0.94(+0.45%)
Nov 30, 2018 206.30 208.45 205.43 207.93 1,749,789 +1.36(+0.66%)
Nov 29, 2018 209.67 210.20 206.41 206.57 1,246,612 -3.95(-1.88%)
Nov 28, 2018 205.72 210.52 204.42 210.52 1,429,821 +6.01(+2.94%)
Nov 27, 2018 203.19 205.07 201.96 204.51 1,235,686 +0.17(+0.08%)
Nov 26, 2018 205.10 205.32 202.57 204.34 1,274,187 +1.49(+0.73%)
Nov 23, 2018 201.05 205.21 200.26 202.85 548,681 +0.77(+0.38%)
Nov 21, 2018 202.07 202.07 202.07 0 +1.10(+0.55%)
Nov 20, 2018 201.66 203.54 199.78 200.98 1,784,483 -4.50(-2.19%)
Nov 19, 2018 205.62 207.92 204.02 205.48 1,162,213 -0.35(-0.17%)
Nov 16, 2018 206.01 207.18 203.93 205.83 1,366,527 -1.02(-0.49%)
Nov 15, 2018 202.69 208.35 201.56 206.85 1,414,458 +2.41(+1.18%)
Nov 14, 2018 203.88 206.39 202.47 204.44 1,520,152 +2.41(+1.19%)
Nov 13, 2018 200.48 204.53 199.79 202.04 1,196,537 +2.62(+1.31%)
Nov 12, 2018 203.93 204.47 198.64 199.42 1,702,013 -4.33(-2.13%)
Nov 09, 2018 207.93 208.48 202.17 203.75 1,866,640 -4.54(-2.18%)
Nov 08, 2018 209.16 210.48 206.89 208.29 1,135,381 -1.71(-0.81%)
Nov 07, 2018 207.36 210.25 204.45 210.00 1,407,576 +4.09(+1.99%)
Nov 06, 2018 202.06 206.27 201.50 205.91 1,379,668 +3.78(+1.87%)
Nov 05, 2018 201.67 203.48 201.19 202.13 1,360,608 +0.86(+0.43%)
Nov 02, 2018 205.81 206.71 200.17 201.27 1,991,531 -2.16(-1.06%)
Nov 01, 2018 200.67 204.42 198.26 203.43 1,693,299 +3.36(+1.68%)
Oct 31, 2018 198.92 202.36 198.92 200.07 1,896,254 +3.46(+1.76%)
Oct 30, 2018 191.66 197.16 191.50 196.61 1,434,373 +4.99(+2.60%)
Oct 29, 2018 193.91 196.02 188.77 191.62 1,493,805 +0.46(+0.24%)
Oct 26, 2018 191.48 194.53 188.95 191.16 1,848,358 -2.95(-1.52%)
Oct 25, 2018 191.89 195.68 191.19 194.11 1,798,189 +4.16(+2.19%)
Oct 24, 2018 196.69 199.23 189.63 189.95 2,387,922 -8.34(-4.20%)
Oct 23, 2018 195.26 199.26 192.66 198.29 2,151,758 -0.02(-0.01%)
Oct 22, 2018 199.53 200.37 197.07 198.31 1,504,613 -1.27(-0.64%)
Oct 19, 2018 197.62 200.43 197.01 199.58 1,862,345 +2.28(+1.16%)
Oct 18, 2018 202.03 202.87 196.21 197.30 2,099,405 -5.60(-2.76%)
Oct 17, 2018 205.21 205.21 201.97 202.90 1,517,216 -2.47(-1.20%)
Oct 16, 2018 202.41 205.53 201.28 205.37 1,896,160 +4.69(+2.33%)
Oct 15, 2018 200.60 201.27 198.94 200.69 2,507,322 +0.02(+0.01%)
Oct 12, 2018 203.52 204.08 197.62 200.67 3,160,260 +3.25(+1.65%)
Oct 11, 2018 200.22 204.03 196.86 197.42 3,016,671 -3.67(-1.82%)
Oct 10, 2018 208.07 208.43 200.99 201.09 2,836,411 -7.53(-3.61%)
Oct 09, 2018 212.83 213.15 208.07 208.61 1,837,307 -4.76(-2.23%)
Oct 08, 2018 213.31 216.65 211.36 213.37 1,682,829 -0.97(-0.45%)
Oct 05, 2018 217.02 217.56 211.50 214.34 1,674,568 -2.73(-1.26%)
Oct 04, 2018 218.65 220.09 215.80 217.07 1,212,895 -1.70(-0.78%)
Oct 03, 2018 217.32 220.97 217.31 218.77 1,397,555 +1.76(+0.81%)
Oct 02, 2018 217.45 218.77 216.84 217.01 1,347,791 -0.84(-0.39%)
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.