Skip to main content

FedEx Corp (NY: FDX )

289.88 +2.00 (+0.69%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 252.52 253.34 251.21 252.17 1,725,224 +0.14(+0.06%)
Aug 30, 2021 255.07 255.17 251.93 252.02 1,855,231 -2.24(-0.88%)
Aug 27, 2021 253.84 255.54 253.32 254.26 1,635,252 +0.42(+0.16%)
Aug 26, 2021 256.20 256.20 253.21 253.85 1,382,194 -2.76(-1.08%)
Aug 25, 2021 254.36 258.01 253.70 256.61 2,229,537 +2.43(+0.96%)
Aug 24, 2021 253.20 255.38 252.75 254.18 2,224,677 +0.86(+0.34%)
Aug 23, 2021 254.36 255.44 253.10 253.31 2,149,982 +0.33(+0.13%)
Aug 20, 2021 252.84 254.83 250.63 252.98 2,533,506 -0.96(-0.38%)
Aug 19, 2021 256.26 256.95 251.55 253.94 3,266,059 -4.94(-1.91%)
Aug 18, 2021 262.01 263.50 258.55 258.88 2,250,150 -4.84(-1.84%)
Aug 17, 2021 265.00 266.22 260.80 263.72 3,097,564 -3.61(-1.35%)
Aug 16, 2021 262.71 268.48 261.15 267.32 2,907,231 +4.25(+1.62%)
Aug 13, 2021 261.22 264.56 260.77 263.07 2,050,574 +1.02(+0.39%)
Aug 12, 2021 262.43 264.43 259.76 262.05 1,276,432 -0.16(-0.06%)
Aug 11, 2021 258.55 263.05 257.45 262.21 2,125,219 +4.76(+1.85%)
Aug 10, 2021 258.63 260.40 257.17 257.45 2,259,356 -1.34(-0.52%)
Aug 09, 2021 261.05 261.93 258.69 258.79 1,945,390 -3.42(-1.30%)
Aug 06, 2021 262.59 264.28 261.03 262.21 1,793,062 +0.45(+0.17%)
Aug 05, 2021 261.86 263.64 260.69 261.76 2,201,778 +0.64(+0.25%)
Aug 04, 2021 265.11 266.02 261.08 261.12 2,083,568 -5.40(-2.03%)
Aug 03, 2021 262.22 267.38 260.29 266.52 2,265,674 +4.41(+1.68%)
Aug 02, 2021 266.50 268.22 261.37 262.10 2,622,238 -3.60(-1.35%)
Jul 30, 2021 265.75 267.65 263.65 265.70 2,462,530 -1.87(-0.70%)
Jul 29, 2021 267.49 270.16 266.88 267.57 1,914,889 +0.09(+0.03%)
Jul 28, 2021 269.74 269.83 266.01 267.49 2,879,421 -0.76(-0.28%)
Jul 27, 2021 272.87 273.70 264.91 268.24 5,092,107 -14.11(-5.00%)
Jul 26, 2021 281.02 283.31 280.60 282.36 1,269,384 +0.41(+0.15%)
Jul 23, 2021 282.64 283.46 281.02 281.95 1,054,369 +0.43(+0.15%)
Jul 22, 2021 282.40 283.64 280.99 281.52 1,034,555 -1.64(-0.58%)
Jul 21, 2021 282.37 286.58 282.20 283.16 1,410,917 +0.31(+0.11%)
Jul 20, 2021 280.37 283.82 279.46 282.85 1,745,016 +3.04(+1.09%)
Jul 19, 2021 272.54 280.31 271.75 279.81 3,005,845 +2.21(+0.80%)
Jul 16, 2021 281.60 281.88 277.22 277.60 2,081,723 -3.41(-1.21%)
Jul 15, 2021 279.04 283.53 278.72 281.01 1,228,830 +0.21(+0.07%)
Jul 14, 2021 283.45 285.55 279.61 280.80 1,508,279 -3.06(-1.08%)
Jul 13, 2021 283.77 287.25 283.49 283.86 1,841,110 -0.56(-0.20%)
Jul 12, 2021 282.15 286.86 279.61 284.42 2,006,835 +3.10(+1.10%)
Jul 09, 2021 280.75 283.02 278.26 281.31 2,441,948 +3.00(+1.08%)
Jul 08, 2021 272.54 279.62 271.30 278.31 2,076,860 -0.29(-0.11%)
Jul 07, 2021 279.04 280.13 276.42 278.61 2,416,325 -1.01(-0.36%)
Jul 06, 2021 284.14 284.38 277.71 279.62 2,404,365 -4.53(-1.59%)
Jul 02, 2021 284.63 284.63 282.23 284.14 1,408,472 +0.25(+0.09%)
Jul 01, 2021 284.68 284.82 281.71 283.89 1,842,818 +0.75(+0.26%)
Jun 30, 2021 280.96 283.42 279.99 283.14 1,906,528 +0.42(+0.15%)
Jun 29, 2021 280.93 284.26 279.84 282.73 3,785,795 +3.70(+1.33%)
Jun 28, 2021 278.09 279.65 274.71 279.03 3,723,776 +1.94(+0.70%)
Jun 25, 2021 277.84 279.75 271.94 277.09 12,245,338 -10.43(-3.63%)
Jun 24, 2021 285.64 288.37 283.06 287.52 5,273,173 +5.98(+2.13%)
Jun 23, 2021 284.03 284.64 280.40 281.54 2,276,015 -0.30(-0.11%)
Jun 22, 2021 279.22 283.19 278.20 281.84 2,375,191 +4.29(+1.55%)
Jun 21, 2021 272.63 279.32 272.47 277.55 2,028,559 +7.42(+2.75%)
Jun 18, 2021 268.51 274.12 266.99 270.13 2,714,791 -2.13(-0.78%)
Jun 17, 2021 278.81 279.05 270.38 272.26 2,500,459 -6.73(-2.41%)
Jun 16, 2021 282.58 283.45 276.90 278.99 1,779,025 -4.37(-1.54%)
Jun 15, 2021 279.28 283.91 278.25 283.36 1,936,901 +5.97(+2.15%)
Jun 14, 2021 280.92 281.35 276.49 277.39 1,347,048 -2.94(-1.05%)
Jun 11, 2021 277.65 280.40 277.65 280.32 1,720,479 +3.08(+1.11%)
Jun 10, 2021 277.96 279.85 275.70 277.25 1,913,558 -0.26(-0.09%)
Jun 09, 2021 286.47 286.51 275.00 277.50 4,601,072 -8.97(-3.13%)
Jun 08, 2021 286.68 287.32 282.72 286.47 1,582,333 -0.72(-0.25%)
Jun 07, 2021 286.87 288.01 283.28 287.19 2,070,363 +1.16(+0.40%)
Jun 04, 2021 290.45 291.60 283.70 286.03 2,229,894 -3.97(-1.37%)
Jun 03, 2021 289.13 291.39 286.09 290.00 1,390,483 -0.25(-0.08%)
Jun 02, 2021 296.33 296.33 287.65 290.25 2,205,090 -4.05(-1.38%)
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.