Skip to main content

FedEx Corp (NY: FDX )

289.14 +1.26 (+0.44%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 208.35 210.61 206.47 206.51 1,958,141 -1.94(-0.93%)
Aug 28, 2020 205.00 210.10 204.79 208.45 3,189,477 +3.47(+1.69%)
Aug 27, 2020 203.00 205.61 202.04 204.98 2,144,714 +2.29(+1.13%)
Aug 26, 2020 202.65 203.96 201.10 202.69 1,615,987 +1.37(+0.68%)
Aug 25, 2020 205.88 206.27 200.29 201.32 2,299,319 -2.90(-1.42%)
Aug 24, 2020 200.05 204.74 199.14 204.22 3,612,152 +6.49(+3.28%)
Aug 21, 2020 196.48 200.03 195.86 197.73 2,165,280 +1.57(+0.80%)
Aug 20, 2020 193.73 196.52 192.63 196.16 1,631,348 +0.88(+0.45%)
Aug 19, 2020 194.30 198.15 194.30 195.28 2,360,688 +0.86(+0.44%)
Aug 18, 2020 193.86 195.79 191.80 194.42 3,236,700 +0.31(+0.16%)
Aug 17, 2020 197.27 198.73 193.55 194.11 2,833,319 -1.84(-0.94%)
Aug 14, 2020 189.82 196.93 189.62 195.95 4,931,921 +4.45(+2.33%)
Aug 13, 2020 188.51 192.37 187.51 191.50 3,899,659 +1.78(+0.94%)
Aug 12, 2020 187.87 193.74 186.95 189.72 6,641,887 +5.18(+2.80%)
Aug 11, 2020 187.87 191.25 183.31 184.54 6,384,988 -3.32(-1.77%)
Aug 10, 2020 176.75 188.31 175.98 187.85 11,513,140 +15.45(+8.96%)
Aug 07, 2020 162.01 172.73 162.01 172.40 6,718,331 +10.61(+6.56%)
Aug 06, 2020 161.57 162.96 160.93 161.80 1,452,981 +0.51(+0.31%)
Aug 05, 2020 161.43 161.97 159.92 161.29 1,394,415 +0.98(+0.61%)
Aug 04, 2020 158.96 161.08 158.94 160.31 1,345,611 +1.35(+0.85%)
Aug 03, 2020 159.27 160.25 158.31 158.96 1,600,603 +0.77(+0.49%)
Jul 31, 2020 161.57 162.24 157.81 158.19 2,648,689 -4.05(-2.50%)
Jul 30, 2020 163.59 163.92 159.56 162.24 5,755,476 +2.97(+1.86%)
Jul 29, 2020 156.97 160.98 156.88 159.27 4,922,290 +2.46(+1.57%)
Jul 28, 2020 159.15 160.00 156.60 156.81 2,527,837 -3.49(-2.17%)
Jul 27, 2020 155.00 160.37 153.93 160.29 3,114,706 +5.26(+3.39%)
Jul 24, 2020 154.71 156.76 154.24 155.03 1,645,996 -0.89(-0.57%)
Jul 23, 2020 155.38 157.24 154.67 155.93 1,476,738 +0.80(+0.51%)
Jul 22, 2020 154.66 155.88 153.53 155.13 1,311,332 -0.34(-0.22%)
Jul 21, 2020 155.09 157.40 154.44 155.47 1,843,561 +1.29(+0.83%)
Jul 20, 2020 154.89 155.51 152.94 154.18 1,696,248 -1.74(-1.11%)
Jul 17, 2020 157.14 157.93 154.91 155.92 2,180,184 -0.11(-0.07%)
Jul 16, 2020 151.96 156.97 150.74 156.03 4,364,506 +4.56(+3.01%)
Jul 15, 2020 150.69 152.68 149.40 151.47 3,548,009 +2.58(+1.73%)
Jul 14, 2020 146.76 149.28 146.10 148.89 1,744,860 +2.13(+1.45%)
Jul 13, 2020 150.30 150.51 146.22 146.76 1,848,028 -2.22(-1.49%)
Jul 10, 2020 146.73 149.37 146.51 148.97 1,858,905 +2.68(+1.83%)
Jul 09, 2020 148.42 149.12 145.90 146.30 2,382,737 -2.65(-1.78%)
Jul 08, 2020 148.53 149.72 146.79 148.95 2,247,073 +0.02(+0.01%)
Jul 07, 2020 144.92 150.25 144.78 148.93 2,749,510 +2.13(+1.45%)
Jul 06, 2020 148.33 148.80 144.35 146.79 3,209,472 +0.74(+0.51%)
Jul 02, 2020 148.98 150.04 145.87 146.05 4,308,099 -1.11(-0.75%)
Jul 01, 2020 149.22 153.73 146.32 147.16 19,122,752 +15.44(+11.73%)
Jun 30, 2020 127.96 132.22 126.74 131.72 6,778,848 +5.33(+4.21%)
Jun 29, 2020 123.34 126.56 122.23 126.39 2,482,582 +4.20(+3.44%)
Jun 26, 2020 127.00 127.17 121.44 122.19 3,493,830 -5.05(-3.97%)
Jun 25, 2020 125.01 127.41 123.62 127.25 2,471,257 +0.95(+0.75%)
Jun 24, 2020 128.69 129.01 125.40 126.29 2,521,299 -3.72(-2.86%)
Jun 23, 2020 129.53 130.73 128.43 130.01 1,481,334 +1.58(+1.23%)
Jun 22, 2020 127.66 128.78 126.40 128.43 1,548,974 -0.23(-0.18%)
Jun 19, 2020 131.59 131.71 126.78 128.67 3,024,545 -0.71(-0.55%)
Jun 18, 2020 126.14 130.27 125.74 129.38 2,583,370 +2.55(+2.01%)
Jun 17, 2020 127.81 128.45 126.09 126.83 1,298,976 +0.11(+0.09%)
Jun 16, 2020 129.15 130.29 124.34 126.71 1,768,476 +1.74(+1.39%)
Jun 15, 2020 120.06 125.86 119.00 124.97 1,964,293 +0.90(+0.72%)
Jun 12, 2020 125.83 126.21 120.73 124.08 2,431,103 +3.66(+3.04%)
Jun 11, 2020 125.23 125.71 119.49 120.42 4,692,065 -10.84(-8.26%)
Jun 10, 2020 134.62 135.01 131.18 131.26 2,221,581 -4.01(-2.96%)
Jun 09, 2020 136.38 136.43 132.85 135.27 2,409,255 -4.38(-3.14%)
Jun 08, 2020 135.50 140.22 134.75 139.65 2,898,057 +6.70(+5.04%)
Jun 05, 2020 133.69 136.28 132.75 132.95 3,833,523 +2.80(+2.16%)
Jun 04, 2020 128.36 130.18 126.82 130.15 2,139,689 +1.06(+0.82%)
Jun 03, 2020 128.08 130.77 127.64 129.09 2,918,906 +3.63(+2.89%)
Jun 02, 2020 122.31 125.83 122.19 125.46 2,696,911 +4.20(+3.46%)
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.