Skip to main content

FedEx Corp (NY: FDX )

289.35 +1.47 (+0.51%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 223.48 225.88 221.52 221.63 1,856,563 -3.70(-1.64%)
Mar 30, 2022 227.24 228.14 224.27 225.33 2,204,324 -3.18(-1.39%)
Mar 29, 2022 226.76 231.38 226.09 228.51 4,234,117 +8.16(+3.70%)
Mar 28, 2022 217.27 220.45 216.10 220.35 1,802,210 +3.34(+1.54%)
Mar 25, 2022 216.46 217.47 214.51 217.00 1,517,156 +1.38(+0.64%)
Mar 24, 2022 213.29 215.94 211.30 215.62 2,095,018 +3.50(+1.65%)
Mar 23, 2022 215.26 216.53 211.73 212.13 1,809,733 -4.89(-2.25%)
Mar 22, 2022 213.68 219.05 213.10 217.01 2,746,042 +4.22(+1.99%)
Mar 21, 2022 208.54 213.79 208.30 212.79 3,585,613 +3.11(+1.48%)
Mar 18, 2022 210.72 210.90 203.95 209.68 9,676,634 -8.69(-3.98%)
Mar 17, 2022 212.38 219.74 211.10 218.36 5,922,919 +1.96(+0.91%)
Mar 16, 2022 209.69 216.49 209.52 216.40 3,223,621 +9.29(+4.49%)
Mar 15, 2022 205.73 208.40 202.99 207.11 1,940,061 +4.89(+2.42%)
Mar 14, 2022 203.55 205.85 200.00 202.22 2,276,712 -1.96(-0.96%)
Mar 11, 2022 210.72 211.11 203.75 204.19 2,449,632 -5.84(-2.78%)
Mar 10, 2022 203.82 210.45 210.03 2,646,191 +2.45(+1.18%)
Mar 09, 2022 200.18 209.20 200.18 207.58 3,332,527 +12.19(+6.24%)
Mar 08, 2022 194.03 200.54 190.63 195.38 3,055,859 +2.78(+1.44%)
Mar 07, 2022 203.06 204.37 192.18 192.61 3,622,036 -12.88(-6.27%)
Mar 04, 2022 208.80 209.76 203.34 205.49 2,566,329 -5.77(-2.73%)
Mar 03, 2022 212.52 214.73 210.20 211.26 2,583,673 +1.97(+0.94%)
Mar 02, 2022 206.61 212.47 204.56 209.29 2,378,219 +4.14(+2.02%)
Mar 01, 2022 211.00 211.87 202.98 205.15 2,179,841 -7.03(-3.31%)
Feb 28, 2022 207.31 212.53 205.91 212.17 2,594,296 +1.48(+0.70%)
Feb 25, 2022 206.70 212.53 206.34 210.69 2,057,351 +4.58(+2.22%)
Feb 24, 2022 198.55 206.73 196.94 206.11 3,144,620 +1.03(+0.50%)
Feb 23, 2022 208.75 210.04 204.99 205.08 2,359,263 -2.82(-1.35%)
Feb 22, 2022 210.15 211.58 206.50 207.90 2,641,457 -4.24(-2.00%)
Feb 18, 2022 212.13 0 -2.04(-0.95%)
Feb 17, 2022 217.10 217.50 213.92 214.18 1,482,886 -4.43(-2.03%)
Feb 16, 2022 218.60 219.92 214.22 218.61 2,559,849 -1.33(-0.60%)
Feb 15, 2022 221.19 223.53 219.56 219.93 2,741,563 +1.85(+0.85%)
Feb 14, 2022 220.82 221.67 216.66 218.08 2,629,487 -3.58(-1.62%)
Feb 11, 2022 229.15 229.57 220.73 221.66 4,903,760 -7.83(-3.41%)
Feb 10, 2022 231.37 232.74 228.66 229.49 2,738,286 -3.66(-1.57%)
Feb 09, 2022 234.62 237.31 232.54 233.15 1,810,341 +0.36(+0.16%)
Feb 08, 2022 233.62 235.12 231.96 232.78 2,076,896 +0.12(+0.05%)
Feb 07, 2022 233.78 234.38 231.60 232.66 1,699,783 -0.36(-0.16%)
Feb 04, 2022 235.05 235.84 231.04 233.02 2,243,932 -3.06(-1.30%)
Feb 03, 2022 238.53 235.84 236.09 1,889,119 -4.29(-1.79%)
Feb 02, 2022 241.93 241.98 237.54 240.38 1,828,175 -0.17(-0.07%)
Feb 01, 2022 243.21 244.84 240.06 240.55 4,813,300 +5.86(+2.50%)
Jan 31, 2022 232.94 234.98 234.69 3,555,563 +1.03(+0.44%)
Jan 28, 2022 230.19 233.78 228.27 233.66 2,396,565 +2.72(+1.18%)
Jan 27, 2022 234.11 236.39 228.79 230.94 1,954,504 -1.18(-0.51%)
Jan 26, 2022 234.64 236.97 230.26 232.11 2,106,197 -0.84(-0.36%)
Jan 25, 2022 230.76 235.14 228.15 232.95 2,127,002 -1.60(-0.68%)
Jan 24, 2022 228.68 234.77 226.09 234.56 3,196,757 +0.77(+0.33%)
Jan 21, 2022 238.29 238.63 232.86 233.78 3,209,441 -5.56(-2.33%)
Jan 20, 2022 242.19 244.37 239.25 239.35 1,749,561 -1.38(-0.57%)
Jan 19, 2022 241.82 244.19 240.72 240.73 1,372,120 -1.09(-0.45%)
Jan 18, 2022 241.18 242.69 238.88 241.82 2,010,009 -2.76(-1.13%)
Jan 14, 2022 244.58 0 -1.38(-0.56%)
Jan 13, 2022 245.53 248.29 244.66 245.96 1,737,316 +1.39(+0.57%)
Jan 12, 2022 244.45 247.24 243.21 244.57 1,483,238 +0.64(+0.26%)
Jan 11, 2022 244.90 245.70 240.68 243.93 2,118,571 -0.96(-0.39%)
Jan 10, 2022 250.69 250.69 241.04 244.90 4,769,886 -7.10(-2.82%)
Jan 07, 2022 250.76 254.50 250.67 252.00 1,724,296 +0.76(+0.30%)
Jan 06, 2022 250.09 252.97 248.31 251.23 1,946,175 +1.01(+0.40%)
Jan 05, 2022 252.96 254.67 249.96 250.22 2,551,494 -2.65(-1.05%)
Jan 04, 2022 247.85 253.86 247.53 252.88 2,708,506 +6.07(+2.46%)
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.