Skip to main content

FedEx Corp (NY: FDX )

289.05 +1.17 (+0.41%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 218.03 218.03 218.03 0 +4.82(+2.26%)
Mar 28, 2018 213.06 215.20 211.05 213.20 2,072,533 +0.15(+0.07%)
Mar 27, 2018 218.22 219.06 211.73 213.06 2,100,259 -4.73(-2.17%)
Mar 26, 2018 212.25 218.00 210.23 217.79 2,927,912 +9.42(+4.52%)
Mar 23, 2018 215.26 216.78 207.85 208.37 2,936,384 -6.16(-2.87%)
Mar 22, 2018 223.37 223.37 213.74 214.54 4,677,925 -11.58(-5.12%)
Mar 21, 2018 229.05 234.27 226.11 226.12 5,333,079 -2.70(-1.18%)
Mar 20, 2018 227.51 230.65 226.44 228.81 3,720,120 +2.16(+0.95%)
Mar 19, 2018 229.55 223.65 226.65 2,183,419 -2.20(-0.96%)
Mar 16, 2018 225.63 230.75 225.21 228.85 2,386,540 +4.20(+1.87%)
Mar 15, 2018 224.78 228.48 224.48 224.65 1,907,538 +0.44(+0.20%)
Mar 14, 2018 229.04 229.28 223.89 224.20 1,695,229 -3.50(-1.54%)
Mar 13, 2018 224.81 229.49 224.08 227.71 2,147,965 +3.84(+1.72%)
Mar 12, 2018 224.35 225.64 223.06 223.87 1,406,454 -0.53(-0.23%)
Mar 09, 2018 220.13 224.64 218.78 224.39 1,811,471 +6.49(+2.98%)
Mar 08, 2018 219.28 219.29 214.01 217.90 2,006,678 -1.10(-0.50%)
Mar 07, 2018 219.00 1,818,857 -1.23(-0.56%)
Mar 06, 2018 220.71 221.66 218.91 220.23 1,582,680 +1.00(+0.45%)
Mar 05, 2018 216.93 220.29 214.93 219.23 1,174,425 +0.57(+0.26%)
Mar 02, 2018 218.91 220.03 215.66 218.66 1,909,048 -2.17(-0.98%)
Mar 01, 2018 223.23 226.96 219.73 220.83 2,143,569 -2.46(-1.10%)
Feb 28, 2018 226.14 227.93 223.15 223.28 1,919,508 -2.11(-0.94%)
Feb 27, 2018 230.73 231.90 225.28 225.39 1,537,967 -5.23(-2.27%)
Feb 26, 2018 229.25 231.20 226.53 230.62 1,692,829 +2.08(+0.91%)
Feb 23, 2018 224.92 228.56 224.27 228.55 1,994,051 +6.15(+2.77%)
Feb 22, 2018 222.39 1,526,754 +1.93(+0.88%)
Feb 21, 2018 218.38 224.50 218.36 220.46 1,391,602 +2.10(+0.96%)
Feb 20, 2018 221.37 217.70 218.36 1,241,947 -2.91(-1.31%)
Feb 16, 2018 221.27 221.27 221.27 0 -0.76(-0.34%)
Feb 15, 2018 219.21 222.12 216.27 222.03 1,884,567 +3.81(+1.75%)
Feb 14, 2018 217.25 219.58 216.43 218.22 2,005,321 +0.45(+0.21%)
Feb 13, 2018 218.86 217.76 1,673,688 +0.35(+0.16%)
Feb 12, 2018 214.58 218.72 213.31 217.41 2,941,462 +4.18(+1.96%)
Feb 09, 2018 213.58 216.57 204.97 213.23 5,687,143 -3.58(-1.65%)
Feb 08, 2018 228.03 228.03 216.69 216.81 3,018,410 -10.76(-4.73%)
Feb 07, 2018 225.59 230.59 225.18 227.58 1,670,622 +0.88(+0.39%)
Feb 06, 2018 221.50 230.24 219.75 226.70 3,707,352 -1.35(-0.59%)
Feb 05, 2018 228.78 234.25 225.63 228.05 2,524,613 -3.81(-1.64%)
Feb 02, 2018 236.12 236.72 231.72 231.85 1,826,477 -5.40(-2.28%)
Feb 01, 2018 233.92 240.73 233.18 237.25 2,558,208 -0.59(-0.25%)
Jan 31, 2018 238.95 242.09 237.10 237.84 1,887,204 +0.92(+0.39%)
Jan 30, 2018 241.52 241.66 235.15 236.92 2,709,579 -5.64(-2.33%)
Jan 29, 2018 242.39 245.16 242.18 242.56 1,272,702 -1.05(-0.43%)
Jan 26, 2018 243.31 243.75 240.75 243.62 1,679,839 +0.73(+0.30%)
Jan 25, 2018 245.65 245.65 241.73 242.88 1,769,508 -2.15(-0.88%)
Jan 24, 2018 246.87 247.27 243.59 245.03 1,517,743 -1.46(-0.59%)
Jan 23, 2018 248.24 248.24 245.85 246.49 1,297,552 -1.69(-0.68%)
Jan 22, 2018 247.42 248.37 245.84 248.18 1,110,339 -0.39(-0.16%)
Jan 19, 2018 247.18 248.62 244.49 248.57 1,567,520 +1.94(+0.79%)
Jan 18, 2018 246.71 248.88 245.25 246.63 2,049,115 +0.63(+0.25%)
Jan 17, 2018 245.24 246.38 242.89 246.01 1,520,836 +1.73(+0.71%)
Jan 16, 2018 246.71 247.52 242.13 244.28 1,841,398 -2.06(-0.84%)
Jan 12, 2018 246.33 246.33 246.33 0 +0.60(+0.24%)
Jan 11, 2018 243.30 245.75 242.50 245.74 1,822,958 +2.88(+1.19%)
Jan 10, 2018 242.85 1,814,725 +0.24(+0.10%)
Jan 09, 2018 244.66 245.56 241.94 242.62 1,818,147 -0.83(-0.34%)
Jan 08, 2018 243.66 244.81 241.84 243.44 2,158,114 +2.48(+1.03%)
Jan 05, 2018 241.26 245.92 238.88 240.96 3,160,610 +0.94(+0.39%)
Jan 04, 2018 237.67 241.24 237.41 240.02 2,869,461 +3.68(+1.56%)
Jan 03, 2018 233.11 237.02 231.98 236.34 2,372,087 +2.92(+1.25%)
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.