Skip to main content

FedEx Corp (NY: FDX )

288.59 +0.71 (+0.25%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 240.70 243.09 236.51 240.29 1,841,624 +0.26(+0.11%)
Feb 25, 2021 245.55 248.29 239.14 240.03 1,723,556 -5.51(-2.25%)
Feb 24, 2021 240.16 246.70 239.83 245.54 1,789,099 +5.13(+2.13%)
Feb 23, 2021 238.99 240.98 231.68 240.41 1,856,568 -0.04(-0.02%)
Feb 22, 2021 239.10 243.03 238.97 240.45 1,924,553 +0.03(+0.01%)
Feb 19, 2021 243.62 244.90 239.61 240.42 1,689,108 -0.93(-0.39%)
Feb 18, 2021 241.24 244.06 238.87 241.36 1,780,658 -3.27(-1.34%)
Feb 17, 2021 245.36 245.94 241.15 244.62 1,541,130 -2.59(-1.05%)
Feb 16, 2021 249.26 250.64 246.53 247.21 1,848,860 -1.10(-0.44%)
Feb 12, 2021 240.85 248.44 239.83 248.32 2,832,021 +8.16(+3.40%)
Feb 11, 2021 243.59 243.67 237.51 240.16 1,843,481 -2.93(-1.20%)
Feb 10, 2021 247.11 247.22 241.94 243.09 2,084,798 -1.58(-0.64%)
Feb 09, 2021 242.91 245.96 239.82 244.66 1,860,185 +1.59(+0.65%)
Feb 08, 2021 242.42 244.90 241.30 243.08 2,261,001 +2.30(+0.96%)
Feb 05, 2021 236.99 241.14 235.10 240.77 2,983,054 +6.50(+2.78%)
Feb 04, 2021 227.90 234.32 227.42 234.27 3,066,540 +6.45(+2.83%)
Feb 03, 2021 229.06 230.00 225.99 227.82 2,285,259 -1.14(-0.50%)
Feb 02, 2021 232.63 232.82 227.38 228.96 3,024,645 +3.08(+1.36%)
Feb 01, 2021 224.13 226.36 222.18 225.88 2,884,377 +3.68(+1.66%)
Jan 29, 2021 229.38 229.79 221.68 222.20 3,432,974 -7.03(-3.07%)
Jan 28, 2021 232.27 232.54 229.07 229.23 2,304,648 -0.04(-0.02%)
Jan 27, 2021 231.90 232.64 227.18 229.27 2,854,171 -6.46(-2.74%)
Jan 26, 2021 240.01 240.61 235.42 235.73 1,941,419 -3.60(-1.50%)
Jan 25, 2021 238.35 240.56 234.43 239.33 2,127,325 -0.57(-0.24%)
Jan 22, 2021 237.93 241.18 236.05 239.89 1,790,679 +0.13(+0.06%)
Jan 21, 2021 239.60 242.91 238.28 239.76 2,063,646 +1.87(+0.79%)
Jan 20, 2021 237.16 238.26 233.79 237.89 2,283,298 +2.30(+0.98%)
Jan 19, 2021 239.75 242.07 235.00 235.59 2,494,623 -2.87(-1.20%)
Jan 15, 2021 241.48 241.48 236.97 238.46 2,970,980 -3.50(-1.45%)
Jan 14, 2021 240.06 243.92 239.25 241.96 3,034,226 +3.82(+1.61%)
Jan 13, 2021 236.51 239.70 234.34 238.14 3,187,259 +3.00(+1.28%)
Jan 12, 2021 232.34 235.68 229.43 235.13 4,631,862 +3.52(+1.52%)
Jan 11, 2021 229.43 232.70 229.17 231.61 3,615,067 +0.33(+0.14%)
Jan 08, 2021 232.76 233.55 228.88 231.28 4,854,863 -1.01(-0.43%)
Jan 07, 2021 239.90 241.91 231.75 232.29 5,979,153 -7.11(-2.97%)
Jan 06, 2021 236.48 244.52 236.40 239.40 3,812,419 +0.36(+0.15%)
Jan 05, 2021 237.46 240.54 236.09 239.04 3,459,670 -0.01(-0.00%)
Jan 04, 2021 245.86 245.96 236.89 239.05 4,017,877 -6.07(-2.48%)
Dec 31, 2020 245.12 245.12 245.12 2,849,917 -0.34(-0.14%)
Dec 30, 2020 247.56 248.01 243.94 245.46 2,849,917 -1.49(-0.60%)
Dec 29, 2020 249.21 250.63 245.17 246.96 2,831,178 -1.30(-0.52%)
Dec 28, 2020 254.77 255.02 247.19 248.26 3,830,144 -5.55(-2.19%)
Dec 24, 2020 256.21 256.84 252.27 253.81 1,746,831 -1.78(-0.70%)
Dec 23, 2020 258.36 261.19 255.51 255.59 2,478,185 -2.43(-0.94%)
Dec 22, 2020 257.29 258.08 253.30 258.02 3,763,810 +1.26(+0.49%)
Dec 21, 2020 256.49 258.23 253.52 256.76 5,274,290 -3.43(-1.32%)
Dec 18, 2020 267.67 268.63 259.61 260.18 16,371,157 -15.76(-5.71%)
Dec 17, 2020 273.25 277.49 270.24 275.94 6,241,245 +3.26(+1.19%)
Dec 16, 2020 271.33 274.61 270.61 272.69 2,754,760 +2.90(+1.07%)
Dec 15, 2020 270.04 273.30 267.30 269.79 3,196,554 +0.19(+0.07%)
Dec 14, 2020 279.47 279.80 269.48 269.60 3,096,860 -3.71(-1.36%)
Dec 11, 2020 273.60 275.58 270.21 273.31 2,493,733 -0.74(-0.27%)
Dec 10, 2020 274.38 277.32 271.89 274.04 3,134,299 -4.16(-1.50%)
Dec 09, 2020 285.91 287.95 276.46 278.21 2,800,282 -5.77(-2.03%)
Dec 08, 2020 280.73 286.06 280.47 283.98 3,065,035 +4.15(+1.48%)
Dec 07, 2020 279.70 279.83 276.21 279.83 1,573,499 +2.04(+0.73%)
Dec 04, 2020 277.30 281.66 276.13 277.79 1,961,240 +2.05(+0.74%)
Dec 03, 2020 274.82 279.17 272.99 275.74 2,074,958 +0.92(+0.34%)
Dec 02, 2020 270.58 276.81 268.51 274.82 2,671,541 +3.73(+1.38%)
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.