Skip to main content

FedEx Corp (NY: FDX )

299.37 +1.20 (+0.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 143.32 144.56 142.52 144.36 2,236,660 +1.02(+0.71%)
Mar 30, 2016 144.61 145.03 143.25 143.34 1,577,640 -1.26(-0.87%)
Mar 29, 2016 143.75 144.69 142.54 144.60 1,700,640 +0.71(+0.49%)
Mar 28, 2016 144.23 144.51 142.29 143.89 1,721,556 -0.41(-0.28%)
Mar 24, 2016 143.10 144.30 144.30 144.30 1,239,900 +0.02(+0.01%)
Mar 23, 2016 144.98 145.26 144.05 144.28 1,406,179 -0.70(-0.48%)
Mar 22, 2016 145.10 145.41 144.00 144.98 1,857,181 -0.99(-0.68%)
Mar 21, 2016 145.11 146.24 144.52 145.97 2,428,671 +0.74(+0.51%)
Mar 18, 2016 142.52 145.39 142.27 145.24 5,115,308 +2.10(+1.47%)
Mar 17, 2016 137.72 143.46 136.69 143.14 10,022,247 +15.14(+11.83%)
Mar 16, 2016 126.42 128.42 125.26 127.99 2,860,748 +1.06(+0.84%)
Mar 15, 2016 126.86 127.15 125.71 126.93 1,995,312 -0.68(-0.54%)
Mar 14, 2016 127.84 128.63 127.09 127.61 1,868,093 -0.52(-0.40%)
Mar 11, 2016 127.18 128.27 126.50 128.12 1,291,921 +2.49(+1.98%)
Mar 10, 2016 126.01 127.09 123.83 125.63 1,316,724 -0.11(-0.08%)
Mar 09, 2016 125.67 126.22 123.89 125.74 1,671,487 -0.49(-0.39%)
Mar 08, 2016 127.53 128.26 126.10 126.22 1,445,749 -2.26(-1.76%)
Mar 07, 2016 126.86 128.71 125.98 128.48 1,748,488 +1.04(+0.81%)
Mar 04, 2016 127.08 129.55 127.08 127.45 2,056,251 +0.04(+0.04%)
Mar 03, 2016 125.57 127.70 125.36 127.40 2,056,516 +1.41(+1.12%)
Mar 02, 2016 124.79 126.69 124.74 126.00 2,031,061 +0.79(+0.63%)
Mar 01, 2016 122.36 125.68 121.59 125.21 2,275,813 +3.98(+3.29%)
Feb 29, 2016 121.58 123.57 121.04 121.22 2,294,518 -0.44(-0.36%)
Feb 26, 2016 121.03 123.47 120.97 121.67 2,264,678 +1.24(+1.03%)
Feb 25, 2016 119.03 120.50 117.91 120.42 1,537,228 +2.20(+1.87%)
Feb 24, 2016 117.36 118.70 116.39 118.22 1,477,872 -0.28(-0.24%)
Feb 23, 2016 119.04 119.43 117.25 118.50 2,662,303 -1.40(-1.17%)
Feb 22, 2016 114.92 120.86 115.75 119.90 3,008,832 +4.99(+4.34%)
Feb 19, 2016 115.39 115.78 113.42 114.92 3,036,510 -1.39(-1.20%)
Feb 18, 2016 117.66 118.32 115.10 116.31 2,400,419 -1.56(-1.32%)
Feb 17, 2016 118.28 119.27 117.37 117.86 2,335,368 +0.87(+0.74%)
Feb 16, 2016 115.52 117.56 114.35 117.00 1,972,334 +3.11(+2.73%)
Feb 12, 2016 111.19 113.89 113.89 113.89 1,949,512 +3.70(+3.36%)
Feb 11, 2016 111.18 112.46 108.73 110.19 3,007,672 -2.85(-2.52%)
Feb 10, 2016 115.70 116.70 112.79 113.04 2,402,200 -1.89(-1.64%)
Feb 09, 2016 114.47 116.16 113.41 114.92 2,186,296 -0.50(-0.43%)
Feb 08, 2016 115.38 116.01 113.40 115.42 1,978,744 -1.40(-1.20%)
Feb 05, 2016 118.01 119.15 116.57 116.82 1,813,727 -2.04(-1.71%)
Feb 04, 2016 115.74 120.52 115.74 118.86 2,870,301 +2.86(+2.47%)
Feb 03, 2016 115.92 116.49 112.85 116.00 2,206,221 +0.73(+0.64%)
Feb 02, 2016 116.52 117.12 115.06 115.26 2,453,234 -1.91(-1.63%)
Feb 01, 2016 116.56 117.58 115.14 117.17 2,097,693 -0.50(-0.43%)
Jan 29, 2016 114.23 117.82 114.07 117.68 3,340,205 +4.13(+3.63%)
Jan 28, 2016 114.00 114.95 112.87 113.55 1,781,343 -0.03(-0.02%)
Jan 27, 2016 115.26 116.63 113.10 113.58 2,623,225 +0.86(+0.76%)
Jan 26, 2016 111.91 113.14 111.41 112.72 2,093,379 +1.10(+0.98%)
Jan 25, 2016 112.47 113.40 111.33 111.62 3,091,243 -1.35(-1.19%)
Jan 22, 2016 111.76 113.44 111.28 112.97 2,702,321 +3.53(+3.23%)
Jan 21, 2016 109.16 110.78 108.04 109.43 2,979,837 +0.34(+0.32%)
Jan 20, 2016 110.26 111.12 106.02 109.09 4,250,163 -3.56(-3.16%)
Jan 19, 2016 114.43 114.91 110.95 112.65 3,338,081 +0.25(+0.22%)
Jan 15, 2016 113.41 112.40 112.40 112.40 4,786,891 -4.23(-3.63%)
Jan 14, 2016 115.78 117.64 113.71 116.63 2,421,443 +1.25(+1.08%)
Jan 13, 2016 119.83 120.73 114.78 115.39 2,561,954 -3.91(-3.28%)
Jan 12, 2016 118.62 119.79 117.37 119.30 1,675,859 +1.54(+1.31%)
Jan 11, 2016 119.43 119.60 116.22 117.76 2,812,476 -1.54(-1.29%)
Jan 08, 2016 120.09 121.53 119.03 119.30 2,694,944 +0.11(+0.09%)
Jan 07, 2016 122.21 122.88 118.94 119.19 3,805,824 -5.47(-4.39%)
Jan 06, 2016 126.26 126.82 124.23 124.67 2,180,797 -3.44(-2.68%)
Jan 05, 2016 127.14 128.17 126.10 128.10 1,914,423 +1.08(+0.85%)
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.