Skip to main content

FedEx Corp (NY: FDX )

303.64 +5.47 (+1.83%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 141.61 143.30 140.59 141.04 2,091,807 -3.41(-2.36%)
May 30, 2019 146.07 147.83 143.53 144.45 1,825,994 -1.43(-0.98%)
May 29, 2019 144.16 146.94 142.81 145.88 2,237,940 +1.02(+0.71%)
May 28, 2019 145.34 146.45 143.35 144.85 2,765,867 -1.35(-0.93%)
May 24, 2019 147.87 148.11 145.06 146.21 1,475,193 -0.60(-0.41%)
May 23, 2019 146.36 147.23 144.60 146.81 2,705,611 -1.29(-0.87%)
May 22, 2019 152.45 152.58 148.03 148.10 3,304,721 -5.48(-3.57%)
May 21, 2019 154.95 155.32 153.09 153.57 2,066,887 -0.20(-0.13%)
May 20, 2019 153.79 155.27 152.96 153.78 1,829,821 -1.56(-1.01%)
May 17, 2019 157.20 159.27 155.09 155.34 2,445,127 -5.35(-3.33%)
May 16, 2019 158.19 164.03 158.04 160.69 2,928,224 +2.95(+1.87%)
May 15, 2019 155.53 158.41 153.09 157.73 2,532,228 +0.62(+0.40%)
May 14, 2019 157.79 159.39 156.09 157.11 2,460,113 -0.40(-0.26%)
May 13, 2019 157.98 158.85 156.13 157.51 1,948,387 -5.21(-3.20%)
May 10, 2019 163.42 164.13 159.81 162.72 1,614,224 -0.96(-0.59%)
May 09, 2019 162.16 164.25 160.84 163.69 1,751,886 -0.35(-0.21%)
May 08, 2019 164.61 165.55 163.00 164.03 2,218,960 -1.12(-0.68%)
May 07, 2019 167.53 167.73 162.83 165.16 2,354,302 -4.52(-2.66%)
May 06, 2019 167.49 170.25 166.03 169.67 1,411,468 -2.25(-1.31%)
May 03, 2019 172.53 174.22 171.64 171.92 1,344,475 +0.93(+0.55%)
May 02, 2019 169.45 171.94 167.12 170.99 1,615,992 +1.30(+0.76%)
May 01, 2019 173.45 173.55 169.69 169.69 1,567,305 -3.51(-2.03%)
Apr 30, 2019 170.90 174.29 169.64 173.20 1,709,573 +2.59(+1.52%)
Apr 29, 2019 168.68 171.25 167.44 170.61 1,609,517 +2.37(+1.41%)
Apr 26, 2019 169.34 170.53 167.19 168.25 3,979,608 -4.41(-2.56%)
Apr 25, 2019 178.96 179.10 172.44 172.66 3,375,980 -8.22(-4.54%)
Apr 24, 2019 178.36 181.29 177.86 180.88 1,653,619 +2.50(+1.40%)
Apr 23, 2019 178.74 179.25 177.94 178.38 1,889,660 -0.78(-0.43%)
Apr 22, 2019 180.17 180.56 178.45 179.16 1,672,678 -1.98(-1.10%)
Apr 18, 2019 181.44 182.22 180.84 181.15 1,522,448 +0.08(+0.05%)
Apr 17, 2019 181.45 182.22 180.02 181.06 1,221,595 +0.76(+0.42%)
Apr 16, 2019 179.41 181.53 179.06 180.31 1,594,791 +0.96(+0.54%)
Apr 15, 2019 180.09 180.97 178.77 179.34 2,001,204 -0.70(-0.39%)
Apr 12, 2019 177.35 180.08 176.60 180.05 1,806,307 +4.64(+2.65%)
Apr 11, 2019 174.93 176.44 174.57 175.41 1,685,752 +0.80(+0.46%)
Apr 10, 2019 173.69 175.29 173.24 174.61 1,169,737 +0.96(+0.55%)
Apr 09, 2019 173.60 174.09 172.64 173.65 1,570,335 -1.31(-0.75%)
Apr 08, 2019 172.91 175.12 172.23 174.96 1,744,832 +1.35(+0.78%)
Apr 05, 2019 171.80 174.03 171.19 173.60 2,517,651 +2.04(+1.19%)
Apr 04, 2019 168.94 171.64 168.94 171.56 1,425,327 +2.27(+1.34%)
Apr 03, 2019 169.66 171.87 168.47 169.30 1,381,708 +1.06(+0.63%)
Apr 02, 2019 170.50 170.64 167.92 168.24 1,698,441 -2.21(-1.30%)
Apr 01, 2019 166.63 170.95 166.58 170.45 2,560,722 +4.61(+2.78%)
Mar 29, 2019 163.66 166.46 163.56 165.84 2,375,229 +3.21(+1.97%)
Mar 28, 2019 159.84 162.96 159.84 162.63 2,221,410 +1.65(+1.03%)
Mar 27, 2019 160.09 161.34 159.61 160.98 1,719,486 +0.86(+0.54%)
Mar 26, 2019 158.38 160.20 157.67 160.12 1,564,851 +2.82(+1.79%)
Mar 25, 2019 159.00 159.86 156.66 157.30 2,024,652 -1.75(-1.10%)
Mar 22, 2019 162.31 162.84 158.92 159.06 2,668,386 -4.57(-2.79%)
Mar 21, 2019 159.48 163.95 157.69 163.63 3,452,167 +3.58(+2.24%)
Mar 20, 2019 157.93 160.69 155.10 160.05 10,158,172 -5.80(-3.49%)
Mar 19, 2019 168.05 169.12 165.18 165.84 4,640,951 -0.91(-0.54%)
Mar 18, 2019 162.84 166.77 162.84 166.75 2,438,134 +4.04(+2.48%)
Mar 15, 2019 164.08 166.24 162.35 162.71 2,714,438 -1.00(-0.61%)
Mar 14, 2019 163.86 164.12 162.27 163.71 1,331,241 -0.41(-0.25%)
Mar 13, 2019 162.98 164.65 162.22 164.12 1,337,714 +2.16(+1.33%)
Mar 12, 2019 161.81 162.91 160.50 161.97 1,647,548 +0.66(+0.41%)
Mar 11, 2019 157.32 161.46 157.11 161.31 1,841,092 +4.27(+2.72%)
Mar 08, 2019 155.27 157.81 153.23 157.04 2,252,497 -0.39(-0.25%)
Mar 07, 2019 160.47 160.86 156.72 157.43 4,110,016 -4.84(-2.99%)
Mar 06, 2019 164.47 164.63 161.52 162.28 1,583,178 -1.67(-1.02%)
Mar 05, 2019 164.34 164.98 162.61 163.94 1,618,499 -1.03(-0.62%)
Mar 04, 2019 167.64 168.77 163.84 164.97 1,860,890 -1.51(-0.91%)
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.