Skip to main content

FedEx Corp (NY: FDX )

298.29 +0.95 (+0.32%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 244.53 247.07 243.92 245.55 1,340,149 +0.08(+0.03%)
Dec 30, 2021 244.84 247.04 244.47 245.47 1,880,527 +1.02(+0.42%)
Dec 29, 2021 243.50 245.42 243.27 244.46 1,543,420 +1.00(+0.41%)
Dec 28, 2021 243.06 245.28 242.55 243.46 1,414,056 +0.18(+0.07%)
Dec 27, 2021 242.08 244.18 241.47 243.28 1,557,487 +2.31(+0.96%)
Dec 23, 2021 238.17 243.26 237.96 240.97 2,211,261 +3.66(+1.54%)
Dec 22, 2021 239.58 239.95 236.68 237.31 2,446,133 -1.89(-0.79%)
Dec 21, 2021 235.71 239.97 235.28 239.20 2,661,294 +6.08(+2.61%)
Dec 20, 2021 237.63 240.08 233.03 233.12 2,904,603 -4.53(-1.91%)
Dec 17, 2021 240.90 247.31 235.50 237.65 10,688,303 +11.20(+4.95%)
Dec 16, 2021 230.29 232.36 226.35 226.45 4,619,574 -2.15(-0.94%)
Dec 15, 2021 227.89 229.98 226.91 228.59 1,788,423 +0.70(+0.31%)
Dec 14, 2021 227.85 232.48 227.24 227.89 1,777,229 -0.82(-0.36%)
Dec 13, 2021 232.33 233.05 228.32 228.71 1,779,546 -5.11(-2.18%)
Dec 10, 2021 233.35 235.73 232.12 233.81 1,343,317 +1.69(+0.73%)
Dec 09, 2021 230.47 234.13 230.09 232.12 1,350,574 +0.47(+0.20%)
Dec 08, 2021 234.30 234.30 230.73 231.65 1,368,380 -2.19(-0.93%)
Dec 07, 2021 233.90 235.66 233.02 233.84 1,791,370 +1.90(+0.82%)
Dec 06, 2021 229.99 233.76 229.25 231.93 1,932,140 +3.98(+1.75%)
Dec 03, 2021 223.96 228.44 223.73 227.95 2,577,706 +5.24(+2.35%)
Dec 02, 2021 215.60 224.53 215.23 222.71 2,263,431 +7.12(+3.30%)
Dec 01, 2021 222.42 225.44 215.43 215.59 2,469,447 -2.45(-1.12%)
Nov 30, 2021 225.45 226.22 217.60 218.04 3,552,492 -9.66(-4.24%)
Nov 29, 2021 227.15 228.66 224.39 227.69 1,790,121 +2.29(+1.02%)
Nov 26, 2021 224.61 226.60 222.90 225.40 1,876,228 -5.13(-2.23%)
Nov 24, 2021 231.89 233.68 230.52 230.53 1,739,127 -2.71(-1.16%)
Nov 23, 2021 233.78 234.44 231.29 233.24 1,503,044 -1.48(-0.63%)
Nov 22, 2021 229.70 237.66 229.09 234.72 2,309,281 +5.02(+2.18%)
Nov 19, 2021 231.87 233.02 229.56 229.70 2,145,652 -1.92(-0.83%)
Nov 18, 2021 234.67 232.45 231.54 231.62 2,467,885 -2.49(-1.06%)
Nov 17, 2021 239.09 239.76 233.94 234.11 2,222,115 -5.52(-2.30%)
Nov 16, 2021 238.51 241.63 238.21 239.63 1,641,349 +0.83(+0.35%)
Nov 15, 2021 240.88 241.59 236.85 238.80 2,105,198 -1.50(-0.62%)
Nov 12, 2021 238.46 241.24 237.53 240.29 2,235,156 +2.73(+1.15%)
Nov 11, 2021 236.07 239.65 235.42 237.56 2,166,301 +1.36(+0.58%)
Nov 10, 2021 234.45 236.19 1,965,186 +0.07(+0.03%)
Nov 09, 2021 236.62 237.08 232.93 236.13 1,934,749 +0.90(+0.38%)
Nov 08, 2021 231.72 236.28 231.53 235.23 2,759,149 +5.45(+2.37%)
Nov 05, 2021 233.36 233.57 228.52 229.78 2,096,836 -2.12(-0.91%)
Nov 04, 2021 228.80 232.41 227.79 231.90 3,052,381 +4.72(+2.08%)
Nov 03, 2021 222.82 227.61 222.06 227.17 2,144,104 +4.02(+1.80%)
Nov 02, 2021 223.81 224.67 222.42 223.15 1,573,691 +0.12(+0.06%)
Nov 01, 2021 224.58 222.69 222.13 223.03 1,512,375 +0.10(+0.05%)
Oct 29, 2021 221.40 225.61 221.05 222.92 2,112,966 -0.41(-0.18%)
Oct 28, 2021 222.95 223.50 220.67 223.33 1,820,568 +0.63(+0.28%)
Oct 27, 2021 225.73 227.15 222.50 222.70 2,828,282 -2.40(-1.07%)
Oct 26, 2021 226.20 225.10 3,238,066 +2.30(+1.03%)
Oct 25, 2021 220.85 223.57 220.06 222.80 2,688,878 +2.29(+1.04%)
Oct 22, 2021 220.41 222.14 219.92 220.51 2,723,205 +0.13(+0.06%)
Oct 21, 2021 218.92 220.87 218.36 220.38 4,048,133 +1.46(+0.67%)
Oct 20, 2021 218.00 219.54 216.89 218.92 2,658,447 +1.87(+0.86%)
Oct 19, 2021 216.88 218.06 215.49 217.05 2,205,447 +1.27(+0.59%)
Oct 18, 2021 215.81 217.45 214.55 215.78 2,825,039 -1.08(-0.50%)
Oct 15, 2021 216.13 217.22 215.16 216.86 4,414,210 +1.58(+0.73%)
Oct 14, 2021 214.28 216.34 213.81 215.28 3,002,885 +3.52(+1.66%)
Oct 13, 2021 210.14 213.36 207.76 211.75 4,856,062 +2.28(+1.09%)
Oct 12, 2021 208.05 210.19 207.92 209.47 2,685,138 +1.42(+0.68%)
Oct 11, 2021 212.04 212.56 207.62 208.05 3,046,536 -3.43(-1.62%)
Oct 08, 2021 210.50 211.95 209.57 211.48 2,498,746 +0.46(+0.22%)
Oct 07, 2021 214.85 215.47 210.57 211.02 4,177,466 -1.18(-0.56%)
Oct 06, 2021 210.19 212.90 208.07 212.20 3,858,798 -0.07(-0.03%)
Oct 05, 2021 205.86 214.34 204.76 212.27 5,626,585 +6.06(+2.94%)
Oct 04, 2021 209.40 212.01 205.63 206.21 4,144,503 -4.41(-2.09%)
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.