Skip to main content

FedEx Corp (NY: FDX )

302.09 +3.92 (+1.31%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 219.37 224.02 216.25 223.17 2,103,305 +3.14(+1.43%)
Jul 28, 2022 218.30 220.52 217.62 220.03 1,458,429 +2.09(+0.96%)
Jul 27, 2022 216.00 219.10 212.23 217.94 1,276,831 +2.64(+1.23%)
Jul 26, 2022 213.51 217.01 211.70 215.30 1,629,229 -3.16(-1.45%)
Jul 25, 2022 219.71 220.76 217.16 218.46 1,018,328 +0.83(+0.38%)
Jul 22, 2022 219.06 220.51 215.80 217.62 1,510,309 -0.34(-0.16%)
Jul 21, 2022 216.81 218.67 216.10 217.97 1,050,641 +0.00(+0.00%)
Jul 20, 2022 216.30 218.82 214.69 217.97 1,411,061 +2.13(+0.99%)
Jul 19, 2022 210.23 216.50 209.51 215.83 1,440,140 +7.13(+3.42%)
Jul 18, 2022 209.78 212.31 207.86 208.70 1,580,645 +0.14(+0.07%)
Jul 15, 2022 208.02 209.41 205.86 208.56 1,316,794 +3.39(+1.65%)
Jul 14, 2022 202.79 205.33 201.45 205.17 1,601,790 -1.76(-0.85%)
Jul 13, 2022 211.27 211.52 205.73 206.93 2,080,687 -6.56(-3.07%)
Jul 12, 2022 213.82 217.84 212.36 213.49 2,149,691 -1.16(-0.54%)
Jul 11, 2022 218.92 221.41 214.31 214.65 1,794,685 -6.03(-2.73%)
Jul 08, 2022 222.33 223.01 218.29 220.68 1,141,397 -0.82(-0.37%)
Jul 07, 2022 220.39 221.99 216.13 221.50 1,698,306 +3.48(+1.59%)
Jul 06, 2022 218.24 220.37 215.43 218.03 1,748,480 -1.81(-0.82%)
Jul 05, 2022 211.21 221.14 209.41 219.84 2,991,305 +5.74(+2.68%)
Jul 01, 2022 213.12 215.03 208.44 214.09 2,708,927 -2.97(-1.37%)
Jun 30, 2022 219.85 221.08 213.49 217.06 3,839,912 -6.80(-3.04%)
Jun 29, 2022 230.74 231.70 217.05 223.86 3,902,721 -6.01(-2.62%)
Jun 28, 2022 233.61 237.59 229.42 229.87 2,703,196 -0.36(-0.16%)
Jun 27, 2022 236.43 237.38 229.97 230.23 2,647,653 -2.65(-1.14%)
Jun 24, 2022 226.93 238.17 226.28 232.89 8,768,508 +15.57(+7.16%)
Jun 23, 2022 218.62 219.33 213.73 217.32 4,503,280 -0.85(-0.39%)
Jun 22, 2022 216.38 220.77 216.38 218.17 2,136,569 -1.43(-0.65%)
Jun 21, 2022 223.05 225.29 218.01 219.59 2,459,017 +0.59(+0.27%)
Jun 17, 2022 213.48 220.46 212.30 219.00 5,553,672 +4.37(+2.04%)
Jun 16, 2022 215.62 216.64 212.82 214.63 3,215,592 -7.12(-3.21%)
Jun 15, 2022 219.81 227.87 218.48 221.75 5,285,913 +2.70(+1.23%)
Jun 14, 2022 209.95 221.28 209.17 219.05 13,654,226 +27.60(+14.41%)
Jun 13, 2022 191.95 195.33 189.02 191.46 2,081,736 -5.51(-2.80%)
Jun 10, 2022 203.99 204.93 196.84 196.97 2,378,837 -9.75(-4.71%)
Jun 09, 2022 206.91 210.87 205.19 206.72 1,938,705 -0.16(-0.08%)
Jun 08, 2022 207.55 210.08 205.51 206.88 1,632,970 -4.00(-1.90%)
Jun 07, 2022 208.55 211.45 206.32 210.88 1,170,643 -1.41(-0.66%)
Jun 06, 2022 210.53 214.48 209.53 212.29 1,640,697 +3.95(+1.90%)
Jun 03, 2022 209.47 210.78 207.42 208.34 1,448,275 -2.69(-1.27%)
Jun 02, 2022 208.23 213.77 207.91 211.02 1,723,917 +2.71(+1.30%)
Jun 01, 2022 214.34 215.60 206.01 208.31 2,092,542 -5.63(-2.63%)
May 31, 2022 207.46 215.20 204.97 213.94 3,211,388 +4.68(+2.24%)
May 27, 2022 202.80 209.67 202.80 209.26 2,253,345 +7.03(+3.48%)
May 26, 2022 197.44 203.48 197.01 202.23 1,851,917 +7.60(+3.91%)
May 25, 2022 193.12 195.71 189.40 194.63 2,306,347 -0.90(-0.46%)
May 24, 2022 193.05 196.24 187.93 195.52 2,024,617 +0.53(+0.27%)
May 23, 2022 192.61 197.16 191.13 194.99 1,780,718 +3.61(+1.89%)
May 20, 2022 192.39 192.39 186.17 191.38 2,362,481 +1.76(+0.93%)
May 19, 2022 191.56 193.54 186.27 189.62 2,727,569 -4.31(-2.22%)
May 18, 2022 206.93 208.19 193.01 193.92 3,903,729 -17.08(-8.09%)
May 17, 2022 204.31 211.97 203.79 211.00 3,072,647 +11.22(+5.62%)
May 16, 2022 200.50 201.90 198.48 199.78 1,367,499 -1.50(-0.74%)
May 13, 2022 198.80 204.87 198.73 201.28 2,180,649 +2.94(+1.48%)
May 12, 2022 195.59 198.47 192.72 198.33 2,462,201 +0.95(+0.48%)
May 11, 2022 197.87 202.12 196.65 197.38 2,946,977 -0.82(-0.41%)
May 10, 2022 200.31 201.52 193.28 198.20 2,391,853 -0.20(-0.10%)
May 09, 2022 197.49 202.50 195.93 198.40 2,434,130 -1.85(-0.92%)
May 06, 2022 196.64 202.37 193.61 200.25 2,475,076 +2.83(+1.43%)
May 05, 2022 197.19 200.57 195.22 197.42 2,779,253 -2.14(-1.07%)
May 04, 2022 191.09 200.07 189.70 199.56 2,576,091 +9.57(+5.04%)
May 03, 2022 187.91 191.09 186.33 189.99 2,055,221 +2.31(+1.23%)
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.