FedEx Corp (NY: FDX )

170.67 -0.09 (-0.05%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 214.06 222.05 211.49 220.74 3,112,374 +4.83(+2.24%)
May 27, 2022 209.25 216.34 209.25 215.92 2,183,870 +7.25(+3.48%)
May 26, 2022 203.72 209.95 203.28 208.66 1,794,819 +7.84(+3.91%)
May 25, 2022 199.27 201.94 195.42 200.82 2,235,238 -0.92(-0.46%)
May 24, 2022 199.19 202.48 193.91 201.74 1,962,194 +0.55(+0.27%)
May 23, 2022 198.74 203.43 197.21 201.19 1,725,815 +3.72(+1.89%)
May 20, 2022 198.51 198.51 192.09 197.47 2,289,640 +1.82(+0.93%)
May 19, 2022 197.65 199.70 192.20 195.65 2,643,473 -4.44(-2.22%)
May 18, 2022 213.51 214.81 199.15 200.09 3,783,368 -17.62(-8.09%)
May 17, 2022 210.81 218.71 210.27 217.72 2,977,911 +11.58(+5.62%)
May 16, 2022 206.87 208.32 204.79 206.14 1,325,336 -1.54(-0.74%)
May 13, 2022 205.12 211.38 205.06 207.68 2,113,415 +3.04(+1.48%)
May 12, 2022 201.81 204.78 198.85 204.64 2,386,286 +0.98(+0.48%)
May 11, 2022 204.16 208.54 202.90 203.66 2,856,115 -0.85(-0.41%)
May 10, 2022 206.69 207.94 199.43 204.50 2,318,107 -0.21(-0.10%)
May 09, 2022 203.78 208.94 202.16 204.71 2,359,081 -1.91(-0.92%)
May 06, 2022 202.89 208.81 199.77 206.62 2,398,764 +2.92(+1.43%)
May 05, 2022 203.46 206.95 201.43 203.70 2,693,563 -2.21(-1.07%)
May 04, 2022 197.17 206.44 195.73 205.91 2,496,665 +9.88(+5.04%)
May 03, 2022 193.89 197.17 192.26 196.03 1,991,855 +2.39(+1.23%)
May 02, 2022 195.54 197.05 189.53 193.64 2,264,163 -1.70(-0.87%)
Apr 29, 2022 201.83 205.30 194.62 195.34 2,384,280 -7.97(-3.92%)
Apr 28, 2022 198.37 203.53 197.16 203.31 2,300,908 +7.46(+3.81%)
Apr 27, 2022 194.83 198.11 192.80 195.85 1,641,938 -0.73(-0.37%)
Apr 26, 2022 200.98 201.78 194.84 196.58 1,964,999 -5.31(-2.63%)
Apr 25, 2022 200.56 202.28 194.32 201.89 2,200,200 +0.19(+0.09%)
Apr 22, 2022 202.11 204.36 200.77 201.70 2,151,560 -1.62(-0.80%)
Apr 21, 2022 206.39 207.15 201.98 203.32 2,136,011 -2.29(-1.11%)
Apr 20, 2022 206.94 210.41 205.51 205.62 1,855,462 +0.37(+0.18%)
Apr 19, 2022 201.06 206.50 200.78 205.24 1,791,911 +5.45(+2.73%)
Apr 18, 2022 202.01 203.44 198.52 199.79 1,536,248 -2.44(-1.21%)
Apr 14, 2022 203.51 204.94 201.45 202.22 1,955,707 -0.56(-0.28%)
Apr 13, 2022 200.91 204.00 199.62 202.78 1,389,305 +1.90(+0.94%)
Apr 12, 2022 200.64 203.63 198.87 200.89 2,066,936 +0.26(+0.13%)
Apr 11, 2022 196.20 204.10 196.20 200.63 2,116,905 +2.56(+1.29%)
Apr 08, 2022 198.64 200.19 196.18 198.08 2,361,524 -2.21(-1.10%)
Apr 07, 2022 200.24 201.53 195.81 200.29 3,279,226 -0.23(-0.11%)
Apr 06, 2022 205.92 205.92 200.07 200.51 3,550,912 -6.91(-3.33%)
Apr 05, 2022 211.65 215.10 207.07 207.42 3,194,385 -6.84(-3.19%)
Apr 04, 2022 214.66 217.09 213.04 214.26 3,542,168 -3.20(-1.47%)
Apr 01, 2022 227.44 227.72 217.22 217.47 3,495,404 -9.97(-4.38%)
Mar 31, 2022 229.33 231.80 227.33 227.44 1,809,164 -3.79(-1.64%)
Mar 30, 2022 233.20 234.12 230.15 231.23 2,148,046 -3.26(-1.39%)
Mar 29, 2022 232.70 237.44 232.02 234.49 4,126,018 +8.37(+3.70%)
Mar 28, 2022 222.96 226.23 221.76 226.12 1,756,199 +3.43(+1.54%)
Mar 25, 2022 222.13 223.17 220.13 222.69 1,478,422 +1.42(+0.64%)
Mar 24, 2022 218.88 221.60 216.84 221.27 2,041,531 +3.59(+1.65%)
Mar 23, 2022 220.90 222.21 217.28 217.69 1,763,529 -5.01(-2.25%)
Mar 22, 2022 219.28 224.79 218.69 222.70 2,675,933 +4.33(+1.98%)
Mar 21, 2022 214.00 219.39 213.76 218.36 3,494,070 +3.19(+1.48%)
Mar 18, 2022 216.24 216.43 209.29 215.17 9,429,583 -8.91(-3.98%)
Mar 17, 2022 217.94 225.50 216.63 224.08 5,771,704 +2.02(+0.91%)
Mar 16, 2022 215.18 222.16 215.01 222.07 3,141,320 +9.53(+4.49%)
Mar 15, 2022 211.12 213.86 208.31 212.53 1,890,530 +5.01(+2.42%)
Mar 14, 2022 208.88 211.25 205.24 207.52 2,218,586 -2.02(-0.96%)
Mar 11, 2022 216.24 216.64 209.09 209.54 2,387,092 -6.00(-2.78%)
Mar 10, 2022 209.16 215.97 215.53 2,578,632 +2.52(+1.18%)
Mar 09, 2022 205.43 214.68 205.43 213.02 3,247,446 +12.51(+6.24%)
Mar 08, 2022 199.12 205.79 195.63 200.50 2,977,842 +2.85(+1.44%)
Mar 07, 2022 208.38 209.72 197.21 197.65 3,529,563 -13.22(-6.27%)
Mar 04, 2022 214.28 215.26 208.67 210.87 2,500,809 -5.92(-2.73%)
Mar 03, 2022 218.08 220.36 215.70 216.79 2,517,710 +2.02(+0.94%)
Mar 02, 2022 212.02 218.03 209.92 214.77 2,317,501 +4.25(+2.02%)
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.