Skip to main content

FedEx Corp (NY: FDX )

298.16 +0.82 (+0.28%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 127.28 131.51 126.07 131.02 6,814,978 +5.30(+4.21%)
Jun 29, 2020 122.69 125.89 121.58 125.72 2,495,814 +4.18(+3.44%)
Jun 26, 2020 126.33 126.50 120.80 121.55 3,512,451 -5.03(-3.97%)
Jun 25, 2020 124.35 126.73 122.96 126.57 2,484,428 +0.95(+0.75%)
Jun 24, 2020 128.00 128.33 124.73 125.62 2,534,737 -3.70(-2.86%)
Jun 23, 2020 128.84 130.04 127.75 129.32 1,489,229 +1.57(+1.23%)
Jun 22, 2020 126.98 128.09 125.73 127.75 1,557,230 -0.23(-0.18%)
Jun 19, 2020 130.90 131.01 126.11 127.99 3,040,666 -0.71(-0.55%)
Jun 18, 2020 125.47 129.58 125.08 128.69 2,597,139 +2.54(+2.01%)
Jun 17, 2020 127.13 127.77 125.42 126.15 1,305,900 +0.11(+0.09%)
Jun 16, 2020 128.47 129.60 123.68 126.04 1,777,902 +1.73(+1.39%)
Jun 15, 2020 119.42 125.20 118.37 124.31 1,974,762 +0.89(+0.72%)
Jun 12, 2020 125.16 125.54 120.09 123.42 2,444,060 +3.64(+3.04%)
Jun 11, 2020 124.56 125.05 118.85 119.78 4,717,073 -10.78(-8.26%)
Jun 10, 2020 133.91 134.29 130.49 130.56 2,233,421 -3.99(-2.96%)
Jun 09, 2020 135.66 135.70 132.14 134.55 2,422,096 -4.36(-3.14%)
Jun 08, 2020 134.78 139.48 134.04 138.91 2,913,503 +6.67(+5.04%)
Jun 05, 2020 132.98 135.56 132.05 132.25 3,853,954 +2.79(+2.16%)
Jun 04, 2020 127.68 129.49 126.14 129.46 2,151,093 +1.05(+0.82%)
Jun 03, 2020 127.40 130.08 126.96 128.40 2,934,463 +3.61(+2.89%)
Jun 02, 2020 121.66 125.16 121.55 124.80 2,711,285 +4.18(+3.46%)
Jun 01, 2020 120.01 121.32 118.53 120.62 2,140,518 -0.79(-0.65%)
May 29, 2020 121.07 121.72 117.58 121.41 3,666,951 -0.55(-0.45%)
May 28, 2020 121.82 124.53 120.24 121.96 3,482,059 +0.67(+0.55%)
May 27, 2020 119.03 121.62 116.71 121.29 3,442,855 +5.23(+4.50%)
May 26, 2020 114.37 117.86 113.39 116.06 4,110,811 +7.26(+6.67%)
May 22, 2020 107.64 109.32 106.87 108.80 2,415,133 +1.14(+1.06%)
May 21, 2020 108.41 110.13 107.44 107.66 1,871,049 -1.15(-1.06%)
May 20, 2020 108.62 111.11 107.71 108.81 2,799,222 +2.07(+1.93%)
May 19, 2020 110.66 111.03 106.62 106.75 2,670,191 -4.09(-3.69%)
May 18, 2020 105.54 111.59 104.89 110.84 3,874,294 +10.85(+10.85%)
May 15, 2020 100.00 101.33 98.80 99.99 3,161,535 -1.48(-1.46%)
May 14, 2020 99.84 101.53 96.15 101.46 3,499,073 -0.21(-0.21%)
May 13, 2020 105.16 105.22 100.67 101.68 3,124,705 -3.53(-3.36%)
May 12, 2020 109.73 109.83 105.16 105.21 2,126,485 -4.11(-3.76%)
May 11, 2020 110.09 111.00 108.13 109.32 2,003,341 -2.68(-2.39%)
May 08, 2020 109.96 112.42 109.90 112.00 1,905,094 +3.44(+3.17%)
May 07, 2020 108.75 110.54 108.01 108.56 1,981,432 +1.51(+1.41%)
May 06, 2020 110.56 111.05 107.02 107.05 2,061,473 -2.37(-2.17%)
May 05, 2020 109.57 111.70 108.92 109.42 1,831,445 +1.69(+1.57%)
May 04, 2020 108.91 109.32 106.58 107.73 2,592,012 -2.19(-1.99%)
May 01, 2020 115.80 115.83 109.27 109.92 3,378,541 -7.97(-6.76%)
Apr 30, 2020 118.97 118.97 116.94 117.89 2,118,550 -2.52(-2.09%)
Apr 29, 2020 120.89 122.56 119.46 120.41 2,335,832 +1.62(+1.36%)
Apr 28, 2020 120.71 120.79 116.39 118.79 2,945,161 +0.42(+0.35%)
Apr 27, 2020 115.46 119.50 113.75 118.37 2,576,443 +3.93(+3.44%)
Apr 24, 2020 112.90 114.56 111.11 114.44 2,270,713 +2.03(+1.80%)
Apr 23, 2020 110.33 113.84 110.20 112.41 2,173,653 +2.18(+1.97%)
Apr 22, 2020 113.94 114.34 110.15 110.23 2,242,428 -1.80(-1.61%)
Apr 21, 2020 112.18 113.62 111.24 112.04 1,726,825 -2.01(-1.76%)
Apr 20, 2020 113.94 116.86 113.29 114.05 2,410,157 -2.05(-1.77%)
Apr 17, 2020 112.52 116.20 112.27 116.10 2,649,560 +5.36(+4.84%)
Apr 16, 2020 111.34 112.52 108.91 110.74 2,401,977 -0.76(-0.68%)
Apr 15, 2020 113.16 113.16 109.87 111.50 3,165,683 -4.82(-4.14%)
Apr 14, 2020 116.93 118.08 113.50 116.31 3,316,415 +1.44(+1.25%)
Apr 13, 2020 116.42 116.42 113.21 114.87 3,031,913 +1.15(+1.01%)
Apr 09, 2020 120.53 120.89 111.74 113.72 5,108,353 -3.02(-2.59%)
Apr 08, 2020 114.38 118.31 111.52 116.74 5,995,723 +8.92(+8.27%)
Apr 07, 2020 116.16 116.69 107.64 107.83 3,425,601 -2.86(-2.58%)
Apr 06, 2020 105.12 111.42 105.09 110.68 3,776,210 +9.11(+8.97%)
Apr 03, 2020 107.17 107.87 100.14 101.57 3,446,719 -6.90(-6.36%)
Apr 02, 2020 104.64 109.08 103.77 108.47 2,512,011 +2.94(+2.79%)
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.