Skip to main content

FedEx Corp (NY: FDX )

303.07 +4.90 (+1.64%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 192.68 193.04 191.44 192.35 1,213,230 +0.54(+0.28%)
Aug 30, 2017 190.37 192.44 189.82 191.81 1,126,448 +2.22(+1.17%)
Aug 29, 2017 186.14 189.90 185.92 189.58 918,777 +2.21(+1.18%)
Aug 28, 2017 187.01 187.73 186.47 187.38 713,402 +0.97(+0.52%)
Aug 25, 2017 186.38 187.53 185.90 186.41 684,585 +0.98(+0.53%)
Aug 24, 2017 186.64 186.68 184.50 185.43 666,692 -0.36(-0.19%)
Aug 23, 2017 186.91 187.38 184.83 185.79 1,131,858 -1.98(-1.06%)
Aug 22, 2017 185.72 188.06 185.55 187.77 781,827 +2.65(+1.43%)
Aug 21, 2017 184.83 185.37 183.81 185.12 1,093,120 +0.30(+0.16%)
Aug 18, 2017 184.13 186.24 183.65 184.83 1,037,021 +0.56(+0.31%)
Aug 17, 2017 187.52 187.91 184.26 184.26 1,146,031 -3.82(-2.03%)
Aug 16, 2017 187.91 189.31 187.82 188.08 790,987 +0.50(+0.27%)
Aug 15, 2017 187.08 188.65 186.65 187.58 805,843 +1.09(+0.58%)
Aug 14, 2017 184.78 186.65 184.78 186.50 1,231,812 +2.68(+1.46%)
Aug 11, 2017 182.49 185.55 182.25 183.81 1,266,766 +1.19(+0.65%)
Aug 10, 2017 184.65 184.83 182.61 182.63 1,237,356 -2.36(-1.28%)
Aug 09, 2017 185.35 185.41 183.62 184.99 1,135,428 -0.74(-0.40%)
Aug 08, 2017 187.12 187.92 185.47 185.72 1,399,280 -1.23(-0.66%)
Aug 07, 2017 187.52 187.52 186.25 186.95 1,101,830 -0.85(-0.45%)
Aug 04, 2017 187.72 188.85 185.20 187.81 1,616,217 -0.04(-0.02%)
Aug 03, 2017 187.64 188.16 186.87 187.84 1,215,647 -0.13(-0.07%)
Aug 02, 2017 185.72 188.13 185.10 187.97 1,495,742 +2.50(+1.35%)
Aug 01, 2017 187.48 187.89 184.75 185.46 1,311,421 -1.19(-0.63%)
Jul 31, 2017 186.95 187.36 186.36 186.65 929,654 -0.01(-0.00%)
Jul 28, 2017 186.32 187.47 185.45 186.66 1,199,659 +0.45(+0.24%)
Jul 27, 2017 191.33 191.80 185.03 186.21 2,646,093 -5.46(-2.85%)
Jul 26, 2017 192.73 192.77 191.52 191.67 745,865 -0.66(-0.35%)
Jul 25, 2017 191.81 193.43 191.69 192.34 1,001,234 +1.52(+0.79%)
Jul 24, 2017 190.29 191.47 189.88 190.82 1,154,600 +0.15(+0.08%)
Jul 21, 2017 189.13 190.76 188.16 190.67 1,377,214 +0.56(+0.30%)
Jul 20, 2017 191.29 191.50 189.62 190.10 2,202,250 -0.90(-0.47%)
Jul 19, 2017 189.43 191.06 188.51 191.00 2,915,844 +1.65(+0.87%)
Jul 18, 2017 193.05 193.05 189.27 189.35 2,486,168 -3.98(-2.06%)
Jul 17, 2017 193.13 194.22 189.79 193.33 3,164,100 -3.21(-1.63%)
Jul 14, 2017 194.92 196.90 194.60 196.54 1,114,624 +0.98(+0.50%)
Jul 13, 2017 195.92 196.08 194.88 195.57 1,089,780 -0.31(-0.16%)
Jul 12, 2017 196.38 196.72 195.48 195.88 1,149,745 +0.70(+0.36%)
Jul 11, 2017 196.57 196.72 194.12 195.18 1,298,872 -1.19(-0.61%)
Jul 10, 2017 195.59 197.37 195.33 196.38 1,134,889 +0.32(+0.16%)
Jul 07, 2017 194.04 196.48 193.25 196.05 1,191,631 +3.12(+1.62%)
Jul 06, 2017 194.97 195.59 192.58 192.93 1,672,664 -2.94(-1.50%)
Jul 05, 2017 195.06 196.75 194.72 195.87 1,304,003 +0.83(+0.43%)
Jul 03, 2017 196.03 196.74 195.04 195.04 1,105,305 +0.05(+0.02%)
Jun 30, 2017 194.23 195.92 193.85 194.99 1,574,501 +1.88(+0.98%)
Jun 29, 2017 194.70 194.70 192.90 193.11 1,754,336 -1.72(-0.88%)
Jun 28, 2017 193.97 194.99 193.16 194.83 1,630,890 +2.53(+1.32%)
Jun 27, 2017 192.93 193.92 192.26 192.30 1,718,747 -0.92(-0.48%)
Jun 26, 2017 194.15 194.96 192.90 193.22 1,389,386 +0.01(+0.00%)
Jun 23, 2017 189.66 194.66 189.54 193.22 2,839,007 +3.34(+1.76%)
Jun 22, 2017 188.24 190.81 187.17 189.88 2,259,537 -0.60(-0.32%)
Jun 21, 2017 186.62 191.88 184.38 190.48 3,939,000 +3.01(+1.60%)
Jun 20, 2017 188.81 189.31 187.47 187.47 2,611,996 -1.35(-0.71%)
Jun 19, 2017 189.07 189.24 186.72 188.82 2,589,475 +0.40(+0.21%)
Jun 16, 2017 188.73 189.65 187.59 188.42 2,058,105 +0.04(+0.02%)
Jun 15, 2017 186.04 188.70 185.97 188.37 1,431,208 +1.39(+0.74%)
Jun 14, 2017 188.08 188.08 185.90 186.99 1,240,178 -0.47(-0.25%)
Jun 13, 2017 187.88 188.55 186.58 187.45 1,353,090 +0.27(+0.14%)
Jun 12, 2017 184.51 187.38 183.73 187.18 2,057,139 +2.43(+1.32%)
Jun 09, 2017 184.29 185.38 183.45 184.75 1,689,000 +0.50(+0.27%)
Jun 08, 2017 185.22 182.87 184.25 2,206,736 -0.28(-0.15%)
Jun 07, 2017 181.97 184.67 181.19 184.52 2,430,621 +2.67(+1.47%)
Jun 06, 2017 180.17 183.41 179.77 181.86 2,368,566 +0.82(+0.45%)
Jun 05, 2017 181.41 182.96 180.86 181.03 1,922,713 -0.77(-0.42%)
Jun 02, 2017 178.16 183.40 177.99 181.80 3,381,870 +4.25(+2.39%)
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.