Skip to main content

FedEx Corp (NY: FDX )

288.65 +0.77 (+0.27%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 226.12 226.12 226.12 0 +1.11(+0.49%)
Dec 28, 2017 226.53 227.10 224.06 225.01 1,106,012 -1.55(-0.68%)
Dec 27, 2017 226.77 226.85 225.46 226.56 982,359 +0.35(+0.16%)
Dec 26, 2017 226.90 227.67 225.82 226.21 834,384 -0.34(-0.15%)
Dec 22, 2017 227.04 227.94 225.78 226.55 1,480,164 -0.13(-0.06%)
Dec 21, 2017 230.01 231.16 225.41 226.69 3,591,598 -0.82(-0.36%)
Dec 20, 2017 228.89 229.47 223.45 227.50 6,507,455 +7.73(+3.52%)
Dec 19, 2017 220.66 217.79 219.78 2,561,642 +0.57(+0.26%)
Dec 18, 2017 220.19 220.87 218.47 219.20 2,182,000 +1.69(+0.78%)
Dec 15, 2017 217.93 219.05 217.07 217.52 2,457,669 +1.40(+0.65%)
Dec 14, 2017 219.49 220.03 215.94 216.11 1,696,797 -3.19(-1.45%)
Dec 13, 2017 217.83 220.63 217.02 219.30 1,328,902 +2.28(+1.05%)
Dec 12, 2017 217.02 218.71 215.68 217.02 1,910,344 +0.81(+0.37%)
Dec 11, 2017 217.18 218.48 214.99 216.21 1,569,505 -1.92(-0.88%)
Dec 08, 2017 217.72 218.38 216.40 218.13 1,320,521 +1.75(+0.81%)
Dec 07, 2017 213.77 217.27 213.18 216.39 1,362,733 +2.63(+1.23%)
Dec 06, 2017 212.18 215.00 211.29 213.75 1,684,672 +0.89(+0.42%)
Dec 05, 2017 215.48 216.58 212.56 212.86 1,760,323 -3.30(-1.53%)
Dec 04, 2017 212.29 219.79 211.40 216.16 3,372,060 +7.42(+3.56%)
Dec 01, 2017 209.53 210.68 206.17 208.74 2,001,549 -0.56(-0.27%)
Nov 30, 2017 205.56 211.49 205.56 209.30 3,023,801 +5.00(+2.45%)
Nov 29, 2017 197.96 204.79 197.82 204.30 2,080,822 +6.71(+3.40%)
Nov 28, 2017 197.01 195.96 197.59 1,822,022 +0.58(+0.29%)
Nov 27, 2017 196.32 197.45 195.64 197.01 1,376,503 +0.79(+0.40%)
Nov 24, 2017 198.03 198.12 195.63 196.22 778,154 -0.75(-0.38%)
Nov 22, 2017 197.15 197.50 195.80 196.97 1,473,453 +0.46(+0.24%)
Nov 21, 2017 197.02 197.10 196.06 196.51 1,356,442 +0.06(+0.03%)
Nov 20, 2017 195.87 197.43 195.36 196.45 1,096,152 +1.13(+0.58%)
Nov 17, 2017 196.28 197.38 195.22 195.32 1,599,988 -1.73(-0.88%)
Nov 16, 2017 194.70 197.74 194.24 197.04 1,677,129 +3.13(+1.61%)
Nov 15, 2017 197.99 198.82 193.66 193.91 1,462,502 -4.97(-2.50%)
Nov 14, 2017 199.67 199.82 198.50 198.88 890,285 -1.35(-0.67%)
Nov 13, 2017 198.48 200.53 197.72 200.23 1,337,406 +2.97(+1.50%)
Nov 10, 2017 196.12 197.53 195.56 197.26 1,035,429 +0.64(+0.33%)
Nov 09, 2017 198.39 198.71 194.84 196.62 1,107,303 -2.77(-1.39%)
Nov 08, 2017 199.32 200.66 198.78 199.39 1,075,902 -0.60(-0.30%)
Nov 07, 2017 200.34 201.50 199.66 199.98 946,205 +0.19(+0.10%)
Nov 06, 2017 202.22 202.67 199.40 199.79 1,220,443 -2.97(-1.47%)
Nov 03, 2017 203.60 204.28 202.32 202.77 896,392 -0.96(-0.47%)
Nov 02, 2017 204.09 204.81 201.52 203.73 1,457,997 -0.15(-0.07%)
Nov 01, 2017 205.26 205.60 203.16 203.87 1,271,632 -0.32(-0.15%)
Oct 31, 2017 206.28 206.45 204.16 204.19 1,049,702 -1.73(-0.84%)
Oct 30, 2017 208.04 208.38 205.42 205.91 821,463 -2.49(-1.19%)
Oct 27, 2017 207.06 209.20 206.72 208.40 1,373,682 +1.29(+0.62%)
Oct 26, 2017 204.65 208.05 204.27 207.11 1,581,705 +3.20(+1.57%)
Oct 25, 2017 203.81 204.73 203.47 203.91 1,225,956 -0.31(-0.15%)
Oct 24, 2017 204.12 205.01 203.67 204.22 1,224,372 +0.45(+0.22%)
Oct 23, 2017 204.36 204.88 203.18 203.76 1,318,641 +0.24(+0.12%)
Oct 20, 2017 203.40 204.22 202.55 203.52 1,435,336 +0.99(+0.49%)
Oct 19, 2017 200.27 202.55 199.49 202.52 1,644,446 +1.51(+0.75%)
Oct 18, 2017 199.35 201.89 199.12 201.01 941,906 +1.99(+1.00%)
Oct 17, 2017 199.85 200.30 198.76 199.02 1,143,502 -1.13(-0.57%)
Oct 16, 2017 201.39 201.39 199.19 200.16 843,652 -0.79(-0.39%)
Oct 13, 2017 203.90 204.43 200.74 200.94 1,203,417 -2.57(-1.26%)
Oct 12, 2017 201.26 204.21 201.02 203.51 1,296,522 +2.15(+1.07%)
Oct 11, 2017 200.25 201.65 200.06 201.36 1,458,179 +1.72(+0.86%)
Oct 10, 2017 200.16 200.94 199.52 199.64 785,399 +0.13(+0.06%)
Oct 09, 2017 199.94 200.53 198.97 199.51 1,133,403 -0.15(-0.07%)
Oct 06, 2017 200.30 200.96 199.13 199.66 865,961 -0.73(-0.37%)
Oct 05, 2017 197.48 200.44 196.92 200.39 2,292,255 +0.26(+0.13%)
Oct 04, 2017 201.53 202.07 200.03 200.13 1,110,760 -1.52(-0.75%)
Oct 03, 2017 204.53 205.17 201.27 201.65 1,427,521 -3.01(-1.47%)
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.