Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	264.13	267.45	263.31	265.84	958,870	+0.32(+0.12%)
Apr 25, 2024	263.94	265.80	262.70	265.52	876,129	-0.55(-0.21%)
Apr 24, 2024	270.51	271.33	263.58	266.07	1,696,416	-5.68(-2.09%)
Apr 23, 2024	270.42	273.91	270.00	271.75	1,186,581	+1.60(+0.59%)
Apr 22, 2024	268.67	271.94	267.02	270.15	1,246,630	+3.16(+1.18%)
Apr 19, 2024	264.24	269.10	263.46	266.99	1,894,373	+3.62(+1.37%)
Apr 18, 2024	264.11	265.20	262.08	263.37	1,063,656	+0.30(+0.11%)
Apr 17, 2024	264.40	265.93	262.22	263.07	1,371,862	-1.87(-0.71%)
Apr 16, 2024	266.58	266.85	263.16	264.94	1,421,133	-1.80(-0.67%)
Apr 15, 2024	270.82	271.61	266.15	266.74	998,879	-1.06(-0.40%)
Apr 12, 2024	271.11	271.72	265.90	267.80	1,176,475	-4.38(-1.61%)
Apr 11, 2024	270.39	273.06	269.70	272.18	1,031,925	+1.88(+0.70%)
Apr 10, 2024	272.23	273.87	267.76	270.30	2,603,181	-6.07(-2.20%)
Apr 09, 2024	275.03	276.55	273.60	276.37	1,223,816	+0.80(+0.29%)
Apr 08, 2024	274.98	276.52	274.26	275.57	2,048,690	+2.05(+0.75%)
Apr 05, 2024	275.00	275.95	272.16	273.52	1,568,955	-1.99(-0.72%)
Apr 04, 2024	280.43	281.19	274.40	275.51	1,836,484	-2.98(-1.07%)
Apr 03, 2024	276.68	279.64	276.68	278.49	1,805,698	+3.20(+1.16%)
Apr 02, 2024	276.51	277.93	273.84	275.29	2,515,495	-4.84(-1.73%)
Apr 01, 2024	284.24	287.09	279.37	280.13	2,783,753	-9.61(-3.32%)
Mar 28, 2024	287.28	290.44	290.20	289.74	1,650,868	+1.86(+0.65%)
Mar 27, 2024	289.81	289.81	284.30	287.88	1,786,543	-1.11(-0.38%)
Mar 26, 2024	283.13	290.87	282.86	288.99	4,527,738	+6.42(+2.27%)
Mar 25, 2024	280.78	283.01	277.55	282.57	3,028,433	-1.75(-0.62%)
Mar 22, 2024	286.00	291.27	281.40	284.32	8,186,602	+19.47(+7.35%)
Mar 21, 2024	259.55	265.53	259.54	264.85	4,858,349	+4.86(+1.87%)
Mar 20, 2024	256.62	260.18	255.01	259.99	1,888,856	+3.37(+1.31%)
Mar 19, 2024	252.93	257.27	252.51	256.62	1,444,328	+3.44(+1.36%)
Mar 18, 2024	253.32	254.94	251.68	253.18	1,558,485	-0.11(-0.04%)
Mar 15, 2024	252.87	255.81	252.33	253.29	3,296,732	-2.24(-0.88%)
Mar 14, 2024	254.67	256.36	253.54	255.53	1,329,694	+0.31(+0.12%)
Mar 13, 2024	255.55	258.18	255.16	255.22	1,491,840	+1.00(+0.39%)
Mar 12, 2024	253.25	258.21	253.19	254.22	1,912,408	+1.52(+0.60%)
Mar 11, 2024	247.84	253.40	247.84	252.70	1,474,998	+5.02(+2.03%)
Mar 08, 2024	250.07	250.29	247.49	247.68	1,117,100	-1.30(-0.52%)
Mar 07, 2024	248.45	249.91	247.74	248.98	1,544,381	+1.83(+0.74%)
Mar 06, 2024	248.55	250.38	246.18	247.15	1,658,244	-0.32(-0.13%)
Mar 05, 2024	244.34	247.54	243.93	247.47	1,387,999	+1.94(+0.79%)
Mar 04, 2024	243.81	246.85	243.29	245.53	1,602,625	+0.17(+0.07%)
Mar 01, 2024	246.79	247.93	244.33	245.36	1,691,215	-2.36(-0.95%)
Feb 29, 2024	244.54	248.20	243.97	247.72	2,803,292	+4.58(+1.88%)
Feb 28, 2024	238.12	243.29	237.87	243.14	1,448,985	+2.95(+1.23%)
Feb 27, 2024	240.10	241.38	239.69	240.19	1,035,177	+0.28(+0.12%)
Feb 26, 2024	240.40	242.66	239.30	239.91	1,301,111	-2.33(-0.96%)
Feb 23, 2024	243.00	243.72	241.30	242.23	1,134,507	-0.70(-0.29%)
Feb 22, 2024	240.92	243.07	240.36	242.93	1,350,685	+2.74(+1.14%)
Feb 21, 2024	238.51	240.32	237.01	240.19	1,503,542	+1.86(+0.78%)
Feb 20, 2024	235.33	238.45	234.13	238.33	1,679,523	+1.94(+0.82%)
Feb 16, 2024	234.62	236.99	233.27	236.39	2,123,736	+1.06(+0.45%)
Feb 15, 2024	235.08	237.12	234.55	235.33	1,527,532	-0.31(-0.13%)
Feb 14, 2024	236.22	236.50	234.12	235.64	1,460,847	+0.44(+0.19%)
Feb 13, 2024	239.54	239.63	233.87	235.20	2,525,756	-8.01(-3.29%)
Feb 12, 2024	241.49	243.37	240.64	243.21	1,782,189	+1.81(+0.75%)
Feb 09, 2024	240.84	241.60	238.92	241.40	1,795,319	+0.87(+0.36%)
Feb 08, 2024	240.68	242.12	239.20	240.53	1,856,254	-0.38(-0.16%)
Feb 07, 2024	240.80	242.06	239.12	240.91	2,166,370	+0.81(+0.34%)
Feb 06, 2024	237.70	242.55	237.51	240.10	2,638,852	+2.99(+1.26%)
Feb 05, 2024	239.58	240.38	236.75	237.11	2,636,950	-4.03(-1.67%)
Feb 02, 2024	240.28	242.59	238.13	241.14	2,009,502	+0.41(+0.17%)
Feb 01, 2024	240.18	241.37	237.98	240.73	2,428,835	+0.66(+0.27%)
Jan 31, 2024	242.18	243.22	239.33	240.07	3,005,173	-2.47(-1.02%)
Jan 30, 2024	242.09	245.80	240.13	242.54	3,990,444	-4.24(-1.72%)
Jan 29, 2024	249.60	249.75	244.77	246.78	2,624,353	-3.50(-1.40%)
Jan 26, 2024	252.14	253.16	249.52	250.28	1,764,679	-1.57(-0.62%)
Jan 25, 2024	250.58	253.56	250.19	251.85	1,721,847	+3.38(+1.36%)
Jan 24, 2024	250.90	252.24	247.54	248.47	2,492,977	-1.11(-0.45%)
Jan 23, 2024	249.91	250.57	248.04	249.59	1,645,858	+0.16(+0.06%)
Jan 22, 2024	246.15	250.46	246.15	249.43	2,290,400	+4.14(+1.69%)
Jan 19, 2024	243.56	245.41	240.80	245.29	2,442,784	+2.45(+1.01%)
Jan 18, 2024	243.69	243.69	240.78	242.84	2,003,666	+0.78(+0.32%)
Jan 17, 2024	240.78	243.56	240.28	242.06	1,913,578	-1.74(-0.71%)
Jan 16, 2024	246.00	245.94	242.43	243.81	2,816,659	-3.51(-1.42%)
Jan 12, 2024	249.01	250.26	246.35	247.32	1,612,106	-2.27(-0.91%)
Jan 11, 2024	248.88	250.46	247.14	249.59	2,029,693	+0.04(+0.02%)
Jan 10, 2024	245.55	249.83	244.79	249.55	1,978,067	+3.54(+1.44%)
Jan 09, 2024	245.86	247.46	245.40	246.00	1,521,729	-1.33(-0.54%)
Jan 08, 2024	247.02	248.58	244.87	247.34	2,236,982	+1.77(+0.72%)
Jan 05, 2024	243.81	247.58	243.28	245.57	2,279,647	+1.51(+0.62%)
Jan 04, 2024	246.00	246.49	243.85	244.06	2,925,515	-2.34(-0.95%)
Jan 03, 2024	249.01	249.01	244.56	246.39	2,964,080	-4.58(-1.82%)
Jan 02, 2024	250.24	251.67	248.97	250.97	2,500,632	-0.73(-0.29%)
Dec 29, 2023	252.79	254.35	250.60	251.70	1,958,856	-0.61(-0.24%)
Dec 28, 2023	249.52	252.70	249.34	252.30	2,256,600	+2.63(+1.05%)
Dec 27, 2023	251.49	253.37	249.46	249.68	3,147,787	-1.05(-0.42%)
Dec 26, 2023	248.74	252.01	247.94	250.72	3,610,300	+3.94(+1.60%)
Dec 22, 2023	245.97	248.16	244.61	246.78	3,364,298	+0.67(+0.27%)
Dec 21, 2023	246.86	247.50	243.40	246.12	5,873,014	+1.11(+0.45%)
Dec 20, 2023	245.26	251.41	244.69	245.01	18,878,472	-33.58(-12.05%)
Dec 19, 2023	279.65	282.15	277.10	278.59	6,465,955	-1.91(-0.68%)
Dec 18, 2023	281.82	284.09	279.23	280.50	2,477,759	+0.63(+0.22%)
Dec 15, 2023	276.45	283.09	275.49	279.87	2,781,965	+1.82(+0.65%)
Dec 14, 2023	276.10	280.82	274.58	278.05	2,903,967	+5.60(+2.06%)
Dec 13, 2023	270.67	273.49	267.21	272.45	1,506,067	+0.82(+0.30%)
Dec 12, 2023	272.10	274.86	270.77	271.63	1,547,716	+1.62(+0.60%)
Dec 11, 2023	270.59	272.52	269.73	270.01	1,302,033	-0.82(-0.30%)
Dec 08, 2023	266.07	272.38	266.03	270.84	2,056,795	+5.81(+2.19%)
Dec 07, 2023	265.39	266.37	262.94	265.03	1,347,972	+0.42(+0.16%)
Dec 06, 2023	264.83	266.42	263.80	264.61	1,665,510	+1.12(+0.42%)
Dec 05, 2023	261.65	264.68	259.96	263.49	1,187,751	+0.48(+0.18%)
Dec 04, 2023	260.08	265.20	259.35	263.02	1,434,292	+1.17(+0.45%)
Dec 01, 2023	256.63	262.72	256.02	261.85	2,014,532	+5.54(+2.16%)
Nov 30, 2023	251.36	256.67	249.72	256.31	1,823,830	+4.85(+1.93%)
Nov 29, 2023	253.11	254.76	250.97	251.46	1,022,016	+0.51(+0.21%)
Nov 28, 2023	251.59	253.81	249.71	250.95	1,153,110	-0.19(-0.07%)
Nov 27, 2023	253.34	254.34	249.21	251.13	1,804,955	-3.97(-1.56%)
Nov 24, 2023	254.73	256.69	253.97	255.11	456,627	+1.14(+0.45%)
Nov 22, 2023	255.06	255.06	252.64	253.97	964,273	+0.59(+0.23%)
Nov 21, 2023	252.58	254.09	250.81	253.37	860,030	+0.32(+0.13%)
Nov 20, 2023	252.88	254.11	249.93	253.06	1,213,397	-0.41(-0.16%)
Nov 17, 2023	254.35	255.08	251.17	253.46	1,243,497	+1.00(+0.40%)
Nov 16, 2023	254.38	255.24	249.08	252.46	1,509,203	-2.46(-0.96%)
Nov 15, 2023	251.46	259.37	251.46	254.92	2,142,178	+3.21(+1.27%)
Nov 14, 2023	246.53	253.41	245.85	251.71	1,917,700	+8.71(+3.58%)
Nov 13, 2023	242.51	243.65	239.94	243.00	955,457	-0.63(-0.26%)
Nov 10, 2023	239.82	244.39	238.41	243.64	1,251,631	+4.79(+2.01%)
Nov 09, 2023	244.15	244.15	238.41	238.85	953,403	-4.14(-1.70%)
Nov 08, 2023	242.61	243.17	240.51	242.99	1,115,622	+1.16(+0.48%)
Nov 07, 2023	240.61	243.25	239.97	241.83	957,914	-1.12(-0.46%)
Nov 06, 2023	244.96	245.29	239.56	242.95	1,028,018	-1.79(-0.73%)
Nov 03, 2023	246.79	247.57	244.50	244.74	1,423,312	-0.11(-0.04%)
Nov 02, 2023	242.84	246.81	242.84	244.85	1,505,852	+3.98(+1.65%)
Nov 01, 2023	238.22	242.94	237.36	240.87	2,099,760	+3.10(+1.30%)
Oct 31, 2023	235.87	238.34	234.40	237.77	1,565,599	+3.25(+1.38%)
Oct 30, 2023	227.30	235.32	226.84	234.52	2,102,024	+7.90(+3.49%)
Oct 27, 2023	226.24	230.92	224.88	226.62	2,024,183	+0.90(+0.40%)
Oct 26, 2023	232.14	233.43	222.51	225.72	3,017,187	-7.21(-3.10%)
Oct 25, 2023	238.37	239.03	232.05	232.92	1,628,230	-6.41(-2.68%)
Oct 24, 2023	236.98	240.71	236.76	239.33	1,483,933	+3.67(+1.56%)
Oct 23, 2023	237.37	239.51	234.65	235.66	1,355,709	-2.62(-1.10%)
Oct 20, 2023	242.00	243.42	236.30	238.28	1,696,755	-2.64(-1.10%)
Oct 19, 2023	241.78	244.87	239.99	240.93	1,402,040	-0.32(-0.13%)
Oct 18, 2023	242.72	243.67	239.57	241.24	1,860,500	-4.38(-1.78%)
Oct 17, 2023	242.97	247.03	242.40	245.62	1,476,825	+0.47(+0.19%)
Oct 16, 2023	241.89	248.62	240.79	245.15	2,045,744	+4.67(+1.94%)
Oct 13, 2023	249.23	251.33	238.70	240.48	2,948,718	-9.11(-3.65%)
Oct 12, 2023	252.68	253.51	247.65	249.59	2,539,537	-3.39(-1.34%)
Oct 11, 2023	254.01	254.42	250.12	252.98	2,170,020	-1.32(-0.52%)
Oct 10, 2023	253.13	256.69	252.88	254.29	1,515,145	+1.06(+0.42%)
Oct 09, 2023	252.52	254.37	250.42	253.24	1,742,888	-2.16(-0.84%)
Oct 06, 2023	256.67	257.90	254.83	255.39	1,596,086	-1.25(-0.49%)
Oct 05, 2023	256.19	257.55	254.98	256.64	1,474,062	-0.88(-0.34%)
Oct 04, 2023	257.63	258.96	253.19	257.52	2,173,702	-0.14(-0.05%)
Oct 03, 2023	261.76	262.92	256.78	257.66	2,110,530	-4.87(-1.86%)
Oct 02, 2023	263.42	264.13	260.99	262.53	1,931,847	+0.19(+0.07%)
Sep 29, 2023	266.77	267.83	261.09	262.35	2,414,799	-1.50(-0.57%)
Sep 28, 2023	259.51	265.56	258.46	263.85	2,058,537	+3.69(+1.42%)
Sep 27, 2023	259.35	260.52	257.52	260.16	1,904,293	+1.31(+0.51%)
Sep 26, 2023	262.56	263.76	257.50	258.85	2,390,538	-4.99(-1.89%)
Sep 25, 2023	257.76	264.85	262.65	263.84	2,379,116	+5.29(+2.05%)
Sep 22, 2023	259.48	262.18	256.55	258.55	2,854,414	-0.75(-0.29%)
Sep 21, 2023	259.45	265.77	256.71	259.31	7,149,659	+11.22(+4.52%)
Sep 20, 2023	249.20	251.71	247.74	248.09	4,031,306	+0.53(+0.21%)
Sep 19, 2023	246.58	248.74	243.66	247.56	2,240,082	+0.68(+0.28%)
Sep 18, 2023	251.32	252.22	246.64	246.88	1,797,048	-4.73(-1.88%)
Sep 15, 2023	256.10	256.11	250.16	251.61	2,095,639	-2.92(-1.15%)
Sep 14, 2023	251.53	255.67	251.35	254.53	1,583,362	+4.82(+1.93%)
Sep 13, 2023	248.48	252.22	247.48	249.71	1,539,622	+0.68(+0.27%)
Sep 12, 2023	251.21	252.16	248.27	249.03	1,144,966	-3.20(-1.27%)
Sep 11, 2023	252.63	253.33	250.85	252.22	1,276,150	+1.38(+0.55%)
Sep 08, 2023	252.02	252.73	249.34	250.85	1,191,304	-1.57(-0.62%)
Sep 07, 2023	253.63	253.68	250.82	252.42	1,226,794	-1.29(-0.51%)
Sep 06, 2023	253.69	254.99	251.75	253.71	1,116,176	+0.84(+0.33%)
Sep 05, 2023	256.38	256.53	252.65	252.88	1,243,013	-4.29(-1.67%)

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.

FedEx Corp (NY: FDX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

FedEx Corp (NY: FDX )

Historical Prices

Sections

Services