Skip to main content

FedEx Corp (NY: FDX )

288.63 +0.75 (+0.26%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 157.35 157.86 156.31 156.59 2,158,011 -0.39(-0.25%)
Sep 29, 2016 157.28 157.74 155.91 156.98 2,172,132 -0.30(-0.19%)
Sep 28, 2016 158.55 158.89 156.44 157.28 2,544,270 -1.66(-1.04%)
Sep 27, 2016 156.86 158.99 156.40 158.94 2,345,584 +1.76(+1.12%)
Sep 26, 2016 155.98 157.91 155.18 157.18 2,700,538 +0.85(+0.54%)
Sep 23, 2016 154.80 156.95 154.75 156.33 2,758,230 +0.65(+0.42%)
Sep 22, 2016 156.33 157.21 154.90 155.67 3,543,342 -0.18(-0.11%)
Sep 21, 2016 152.94 156.26 152.94 155.85 5,921,310 +10.05(+6.89%)
Sep 20, 2016 145.00 147.13 144.91 145.80 2,993,400 +1.25(+0.86%)
Sep 19, 2016 143.49 145.43 143.02 144.56 2,024,101 +2.12(+1.49%)
Sep 16, 2016 142.83 143.49 141.81 142.43 2,827,241 -1.06(-0.74%)
Sep 15, 2016 142.53 144.06 142.10 143.49 1,565,941 +0.56(+0.39%)
Sep 14, 2016 143.48 144.02 142.58 142.93 1,149,311 -0.81(-0.56%)
Sep 13, 2016 144.89 145.20 142.79 143.74 1,470,506 -2.61(-1.78%)
Sep 12, 2016 143.61 147.08 143.48 146.35 1,478,504 +2.16(+1.50%)
Sep 09, 2016 147.10 148.08 144.16 144.19 1,659,347 -4.08(-2.75%)
Sep 08, 2016 146.93 148.68 146.87 148.27 927,472 +0.54(+0.36%)
Sep 07, 2016 147.09 147.93 146.61 147.73 1,003,676 +0.33(+0.22%)
Sep 06, 2016 149.43 149.43 146.42 147.40 1,307,180 -0.59(-0.40%)
Sep 02, 2016 148.64 147.99 147.99 147.99 1,788,648 -0.13(-0.09%)
Sep 01, 2016 148.00 148.67 146.52 148.12 1,321,666 +0.63(+0.43%)
Aug 31, 2016 147.08 147.60 146.20 147.49 1,374,155 +0.00(+0.00%)
Aug 30, 2016 148.02 148.38 147.00 147.49 1,122,873 -0.21(-0.14%)
Aug 29, 2016 147.94 148.35 147.23 147.70 1,325,389 +0.20(+0.13%)
Aug 26, 2016 148.49 149.41 146.99 147.51 1,233,082 -0.52(-0.35%)
Aug 25, 2016 149.57 149.85 147.69 148.03 1,475,286 -2.41(-1.61%)
Aug 24, 2016 150.72 151.37 150.03 150.44 961,320 -0.32(-0.21%)
Aug 23, 2016 151.13 151.52 150.43 150.76 951,346 +0.63(+0.42%)
Aug 22, 2016 151.12 151.64 149.55 150.14 1,058,425 -0.66(-0.44%)
Aug 19, 2016 149.15 151.52 149.02 150.80 1,527,398 +1.29(+0.86%)
Aug 18, 2016 148.99 149.93 148.62 149.51 1,234,533 +0.66(+0.44%)
Aug 17, 2016 149.33 149.50 148.29 148.85 1,231,375 -0.25(-0.17%)
Aug 16, 2016 148.36 149.45 148.08 149.10 1,021,438 +0.30(+0.20%)
Aug 15, 2016 148.18 149.34 148.18 148.80 1,250,735 +0.81(+0.54%)
Aug 12, 2016 147.66 148.45 147.24 148.00 1,172,260 -0.26(-0.18%)
Aug 11, 2016 147.50 148.60 147.02 148.26 1,169,763 +1.02(+0.69%)
Aug 10, 2016 146.55 147.42 146.45 147.24 920,461 +0.29(+0.19%)
Aug 09, 2016 146.22 147.85 145.90 146.95 817,261 +0.56(+0.38%)
Aug 08, 2016 146.07 147.94 145.87 146.39 1,088,329 +0.71(+0.49%)
Aug 05, 2016 143.63 145.73 143.28 145.68 1,168,443 +2.76(+1.93%)
Aug 04, 2016 143.74 143.83 142.05 142.92 980,481 -0.71(-0.49%)
Aug 03, 2016 142.54 143.80 142.50 143.63 659,516 +1.28(+0.90%)
Aug 02, 2016 143.97 144.72 141.85 142.35 955,698 -2.22(-1.53%)
Aug 01, 2016 144.87 145.66 144.04 144.56 917,725 -0.21(-0.15%)
Jul 29, 2016 143.63 145.06 142.50 144.78 1,136,555 +0.40(+0.28%)
Jul 28, 2016 143.26 144.66 142.55 144.38 975,336 +0.48(+0.34%)
Jul 27, 2016 144.29 144.86 143.08 143.89 1,141,010 -0.53(-0.36%)
Jul 26, 2016 143.51 144.71 143.22 144.42 1,282,932 +1.13(+0.79%)
Jul 25, 2016 143.34 143.80 142.55 143.29 1,503,106 -0.48(-0.34%)
Jul 22, 2016 141.34 143.81 141.34 143.77 1,379,023 +2.11(+1.49%)
Jul 21, 2016 142.64 143.54 141.32 141.66 981,075 -1.49(-1.04%)
Jul 20, 2016 143.16 143.98 142.25 143.14 764,214 +0.35(+0.24%)
Jul 19, 2016 143.03 143.74 142.42 142.79 864,616 -0.97(-0.67%)
Jul 18, 2016 143.76 144.13 142.75 143.76 973,220 +0.15(+0.11%)
Jul 15, 2016 145.02 145.07 143.44 143.61 1,405,771 -0.81(-0.56%)
Jul 14, 2016 144.68 146.34 144.37 144.42 1,740,593 +0.97(+0.67%)
Jul 13, 2016 143.20 144.20 142.51 143.46 1,619,560 +0.42(+0.29%)
Jul 12, 2016 141.11 143.21 140.76 143.03 1,927,523 +2.54(+1.81%)
Jul 11, 2016 140.50 141.85 139.88 140.50 2,119,916 +0.80(+0.57%)
Jul 08, 2016 137.72 140.29 136.46 139.70 1,949,991 +3.24(+2.37%)
Jul 07, 2016 135.87 137.26 135.32 136.46 1,689,729 +1.03(+0.76%)
Jul 06, 2016 135.56 136.02 134.14 135.43 2,098,358 -0.64(-0.47%)
Jul 05, 2016 136.35 136.88 134.45 136.08 2,143,791 -1.49(-1.09%)
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.