Skip to main content

FedEx Corp (NY: FDX )

304.14 +5.97 (+2.00%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 165.24 165.41 164.10 164.82 1,384,311 -0.74(-0.45%)
Feb 27, 2019 164.89 165.95 163.82 165.56 1,061,059 +0.09(+0.05%)
Feb 26, 2019 164.67 167.52 164.38 165.47 1,770,876 +0.58(+0.35%)
Feb 25, 2019 165.68 167.24 164.53 164.89 1,815,028 +0.53(+0.32%)
Feb 22, 2019 165.80 165.99 160.36 164.36 2,221,891 -1.63(-0.98%)
Feb 21, 2019 165.53 167.06 165.21 165.99 1,135,344 +0.34(+0.20%)
Feb 20, 2019 164.80 166.66 164.15 165.65 1,553,371 +1.51(+0.92%)
Feb 19, 2019 163.15 165.55 162.94 164.14 2,016,136 +0.87(+0.53%)
Feb 15, 2019 163.00 163.46 161.14 163.27 5,194,918 -4.21(-2.51%)
Feb 14, 2019 168.05 168.66 166.62 167.48 1,709,677 -1.55(-0.92%)
Feb 13, 2019 169.47 170.32 168.57 169.03 1,497,128 +0.15(+0.09%)
Feb 12, 2019 166.31 169.59 165.69 168.88 1,997,099 +3.97(+2.41%)
Feb 11, 2019 161.91 165.04 161.77 164.90 1,802,727 +3.51(+2.17%)
Feb 08, 2019 163.95 164.08 158.24 161.40 2,702,991 -3.76(-2.28%)
Feb 07, 2019 166.43 167.04 163.87 165.16 2,035,666 -2.22(-1.33%)
Feb 06, 2019 167.00 168.49 166.52 167.38 1,631,045 +0.07(+0.04%)
Feb 05, 2019 166.64 167.85 165.81 167.31 1,834,914 +0.91(+0.55%)
Feb 04, 2019 163.17 166.41 162.36 166.40 1,857,997 +3.12(+1.91%)
Feb 01, 2019 162.36 164.02 162.15 163.28 1,990,291 +1.58(+0.98%)
Jan 31, 2019 162.74 162.74 160.80 161.70 2,045,776 +0.09(+0.06%)
Jan 30, 2019 159.47 162.30 157.68 161.61 1,716,098 +3.54(+2.24%)
Jan 29, 2019 158.45 158.72 157.09 158.07 1,196,412 -0.35(-0.22%)
Jan 28, 2019 157.99 158.75 156.36 158.41 1,488,277 -1.27(-0.80%)
Jan 25, 2019 160.17 161.69 159.38 159.69 2,161,822 +1.15(+0.72%)
Jan 24, 2019 157.87 158.70 156.44 158.54 1,790,067 +0.38(+0.24%)
Jan 23, 2019 161.03 161.25 155.97 158.16 2,034,958 -2.02(-1.26%)
Jan 22, 2019 160.55 160.93 158.47 160.18 2,312,630 -0.92(-0.57%)
Jan 18, 2019 159.52 163.17 158.95 161.10 3,373,523 +3.32(+2.10%)
Jan 17, 2019 155.68 159.36 155.47 157.78 1,963,241 +1.74(+1.11%)
Jan 16, 2019 155.89 158.66 155.66 156.04 2,571,869 +0.67(+0.43%)
Jan 15, 2019 156.14 157.22 153.91 155.38 2,375,493 -0.84(-0.54%)
Jan 14, 2019 154.69 157.63 154.00 156.22 2,442,088 +0.51(+0.33%)
Jan 11, 2019 154.34 155.84 152.26 155.71 3,115,128 +0.79(+0.51%)
Jan 10, 2019 153.96 155.37 152.92 154.91 2,147,998 -0.43(-0.28%)
Jan 09, 2019 152.67 155.92 152.16 155.34 3,020,277 +3.25(+2.14%)
Jan 08, 2019 153.62 154.28 150.53 152.09 2,866,944 +0.26(+0.17%)
Jan 07, 2019 150.15 151.94 147.66 151.83 3,281,546 +2.09(+1.40%)
Jan 04, 2019 145.88 150.23 145.24 149.73 3,227,030 +6.59(+4.61%)
Jan 03, 2019 147.33 148.50 142.93 143.14 3,338,339 -5.46(-3.68%)
Jan 02, 2019 144.35 148.78 143.49 148.60 2,333,500 +1.69(+1.15%)
Dec 31, 2018 145.30 147.20 144.70 146.91 2,389,030 +2.14(+1.48%)
Dec 28, 2018 147.76 149.15 144.16 144.77 3,159,164 -1.86(-1.27%)
Dec 27, 2018 144.33 146.63 141.40 146.63 3,084,533 +0.79(+0.54%)
Dec 26, 2018 140.24 145.84 137.45 145.84 3,845,256 +6.78(+4.88%)
Dec 24, 2018 142.92 143.63 138.97 139.05 3,223,296 -4.83(-3.35%)
Dec 21, 2018 143.89 145.51 140.84 143.88 7,653,352 -1.57(-1.08%)
Dec 20, 2018 147.51 150.24 144.19 145.44 7,192,892 -2.54(-1.72%)
Dec 19, 2018 154.09 156.29 147.98 147.99 16,779,944 -20.49(-12.16%)
Dec 18, 2018 167.13 169.50 166.60 168.47 4,646,037 +2.57(+1.55%)
Dec 17, 2018 166.74 169.53 165.08 165.91 3,711,875 -1.75(-1.04%)
Dec 14, 2018 168.60 171.88 166.74 167.65 2,809,292 -2.80(-1.64%)
Dec 13, 2018 172.13 172.52 167.14 170.45 4,590,097 -0.99(-0.58%)
Dec 12, 2018 175.19 175.86 170.81 171.44 4,044,686 -1.26(-0.73%)
Dec 11, 2018 177.91 178.94 170.31 172.70 5,004,267 -2.99(-1.70%)
Dec 10, 2018 180.95 180.97 171.66 175.69 6,464,410 -7.70(-4.20%)
Dec 07, 2018 195.51 198.01 182.23 183.39 3,405,479 -11.86(-6.07%)
Dec 06, 2018 192.47 195.47 190.20 195.25 2,476,245 -0.42(-0.21%)
Dec 04, 2018 206.09 206.59 193.19 195.66 4,207,218 -13.18(-6.31%)
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.