FedEx Corp (NY: FDX )

243.24 +16.26 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 135.00 141.19 134.06 141.17 4,395,600 +2.41(+1.74%)
Feb 27, 2020 140.76 145.49 136.48 138.76 3,534,376 -5.77(-3.99%)
Feb 26, 2020 147.42 149.39 143.56 144.53 2,766,311 -1.07(-0.73%)
Feb 25, 2020 155.66 155.80 144.81 145.60 4,223,718 -9.25(-5.97%)
Feb 24, 2020 156.26 157.72 152.62 154.85 3,116,249 -8.40(-5.15%)
Feb 21, 2020 163.26 164.14 161.69 163.25 1,645,300 -1.66(-1.01%)
Feb 20, 2020 161.07 165.25 159.50 164.91 2,602,539 +3.77(+2.34%)
Feb 19, 2020 159.00 161.69 158.83 161.14 1,697,364 +2.57(+1.62%)
Feb 18, 2020 159.31 160.91 156.39 158.57 1,924,000 -0.05(-0.03%)
Feb 14, 2020 160.46 161.29 158.00 158.62 1,679,000 -2.85(-1.77%)
Feb 13, 2020 157.79 161.83 156.48 161.47 2,624,440 +2.96(+1.87%)
Feb 12, 2020 159.20 159.81 157.23 158.51 1,604,665 +0.51(+0.32%)
Feb 11, 2020 158.27 159.56 156.87 158.00 2,016,806 +1.22(+0.78%)
Feb 10, 2020 158.80 160.29 156.20 156.78 3,947,041 +1.12(+0.72%)
Feb 07, 2020 147.30 157.44 146.42 155.66 6,532,500 +7.03(+4.73%)
Feb 06, 2020 151.38 151.38 148.49 148.63 1,705,689 -1.32(-0.88%)
Feb 05, 2020 149.50 150.85 148.82 149.95 2,013,682 +2.44(+1.65%)
Feb 04, 2020 146.37 148.24 146.00 147.51 2,573,669 +3.67(+2.55%)
Feb 03, 2020 145.50 147.40 143.60 143.84 1,988,398 -0.80(-0.55%)
Jan 31, 2020 147.10 147.29 143.59 144.64 3,286,100 -3.62(-2.44%)
Jan 30, 2020 146.00 148.40 143.36 148.26 3,379,719 +0.20(+0.14%)
Jan 29, 2020 149.16 150.07 147.91 148.06 2,521,387 -0.15(-0.10%)
Jan 28, 2020 149.75 149.95 147.11 148.21 2,188,488 -0.28(-0.19%)
Jan 27, 2020 150.11 150.18 147.51 148.49 3,367,720 -5.58(-3.62%)
Jan 24, 2020 155.64 155.64 152.31 154.07 1,973,500 -0.81(-0.52%)
Jan 23, 2020 155.00 155.34 152.73 154.88 2,058,530 -0.66(-0.42%)
Jan 22, 2020 157.49 158.85 155.47 155.54 1,909,570 -1.99(-1.26%)
Jan 21, 2020 159.10 159.16 156.81 157.53 2,459,471 -2.45(-1.53%)
Jan 17, 2020 159.39 161.18 158.56 159.98 1,846,100 +0.44(+0.28%)
Jan 16, 2020 160.59 161.47 158.84 159.54 2,343,720 +0.39(+0.25%)
Jan 15, 2020 163.02 163.02 158.67 159.15 2,969,590 -2.98(-1.84%)
Jan 14, 2020 159.15 164.50 158.62 162.13 5,076,636 +2.85(+1.79%)
Jan 13, 2020 156.72 159.53 156.71 159.28 1,985,215 +2.65(+1.69%)
Jan 10, 2020 158.07 158.43 156.14 156.63 2,449,500 -1.42(-0.90%)
Jan 09, 2020 157.95 158.31 156.59 158.05 2,240,233 +0.92(+0.59%)
Jan 08, 2020 154.57 157.75 153.93 157.13 3,053,182 +2.33(+1.51%)
Jan 07, 2020 153.36 155.22 152.34 154.80 2,141,731 +1.50(+0.98%)
Jan 06, 2020 151.25 153.55 150.17 153.30 2,389,722 +0.12(+0.08%)
Jan 03, 2020 152.50 153.34 151.84 153.18 2,218,000 -1.92(-1.24%)
Jan 02, 2020 152.42 155.10 151.60 155.10 3,027,603 +3.89(+2.57%)
Dec 31, 2019 149.22 151.57 148.75 151.21 2,155,100 +1.07(+0.71%)
Dec 30, 2019 153.10 153.30 149.94 150.14 2,612,600 -2.39(-1.57%)
Dec 27, 2019 153.07 154.11 152.11 152.53 2,693,000 +0.04(+0.03%)
Dec 26, 2019 150.90 152.78 150.51 152.49 2,651,262 +1.71(+1.13%)
Dec 24, 2019 151.07 152.38 150.42 150.78 1,797,200 -0.91(-0.60%)
Dec 23, 2019 149.56 152.76 148.50 151.69 4,367,725 +3.57(+2.41%)
Dec 20, 2019 148.36 148.55 146.67 148.12 5,260,700 +1.10(+0.75%)
Dec 19, 2019 147.07 148.82 146.24 147.02 5,826,264 +0.16(+0.11%)
Dec 18, 2019 151.42 152.77 146.29 146.86 21,540,902 -16.37(-10.03%)
Dec 17, 2019 161.50 164.78 161.02 163.23 5,907,287 -0.87(-0.53%)
Dec 16, 2019 166.93 168.37 161.50 164.10 5,050,064 -1.57(-0.95%)
Dec 13, 2019 165.64 167.87 163.91 165.67 2,897,900 +0.78(+0.47%)
Dec 12, 2019 159.31 165.82 158.75 164.89 2,987,306 +5.81(+3.65%)
Dec 11, 2019 157.25 159.52 156.39 159.08 1,676,004 +2.08(+1.32%)
Dec 10, 2019 156.50 158.14 155.52 157.00 1,633,573 +0.49(+0.31%)
Dec 09, 2019 156.20 157.48 156.02 156.51 1,728,157 -0.10(-0.06%)
Dec 06, 2019 155.00 157.29 154.90 156.61 2,437,000 +2.67(+1.73%)
Dec 05, 2019 154.84 154.89 152.34 153.94 1,628,243 +0.07(+0.05%)
Dec 04, 2019 152.64 155.69 152.37 153.87 2,300,811 +2.73(+1.81%)
Dec 03, 2019 154.22 154.47 151.02 151.14 3,804,057 -6.89(-4.36%)
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.