Skip to main content

FedEx Corp (NY: FDX )

289.78 +1.90 (+0.66%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 174.58 176.63 173.92 175.66 2,416,900 +0.88(+0.51%)
Mar 30, 2017 173.27 174.93 172.53 174.78 2,100,578 +2.93(+1.70%)
Mar 29, 2017 170.52 172.52 170.26 171.85 1,831,175 +0.93(+0.54%)
Mar 28, 2017 168.32 171.46 168.32 170.92 1,861,505 +2.56(+1.52%)
Mar 27, 2017 168.13 168.88 165.89 168.36 2,672,899 -0.97(-0.57%)
Mar 24, 2017 170.43 171.30 168.53 169.33 3,179,954 -0.96(-0.57%)
Mar 23, 2017 175.52 175.65 170.21 170.29 3,876,961 -6.06(-3.44%)
Mar 22, 2017 176.13 177.75 173.27 176.35 6,813,190 +3.67(+2.13%)
Mar 21, 2017 173.80 174.50 172.53 172.68 3,711,979 -0.39(-0.22%)
Mar 20, 2017 175.57 175.98 172.98 173.06 2,431,970 -2.09(-1.19%)
Mar 17, 2017 174.52 176.50 173.16 175.15 2,656,038 +1.33(+0.77%)
Mar 16, 2017 174.07 174.62 173.22 173.82 1,382,056 -0.13(-0.08%)
Mar 15, 2017 172.78 174.86 172.37 173.96 1,568,747 +1.69(+0.98%)
Mar 14, 2017 173.63 173.75 171.90 172.26 1,502,250 -1.57(-0.90%)
Mar 13, 2017 172.71 173.94 172.27 173.83 1,424,498 +0.87(+0.50%)
Mar 10, 2017 173.23 174.05 171.37 172.96 1,362,671 +0.76(+0.44%)
Mar 09, 2017 173.45 173.63 170.93 172.20 1,562,235 -1.09(-0.63%)
Mar 08, 2017 173.46 174.12 172.50 173.29 1,343,504 +0.01(+0.01%)
Mar 07, 2017 174.13 174.80 172.80 173.28 1,354,395 -0.93(-0.54%)
Mar 06, 2017 174.26 175.54 173.67 174.22 1,029,928 -0.36(-0.21%)
Mar 03, 2017 174.75 175.42 174.22 174.57 915,975 -0.32(-0.18%)
Mar 02, 2017 176.94 176.95 174.47 174.90 1,988,501 -2.43(-1.37%)
Mar 01, 2017 175.06 178.39 175.06 177.33 2,463,333 +3.99(+2.30%)
Feb 28, 2017 174.68 175.52 173.28 173.34 1,990,771 -1.25(-0.72%)
Feb 27, 2017 173.34 174.65 172.26 174.59 1,978,229 +1.13(+0.65%)
Feb 24, 2017 171.33 173.46 170.78 173.46 2,460,257 +1.73(+1.01%)
Feb 23, 2017 174.26 174.71 171.31 171.73 2,011,096 -2.38(-1.37%)
Feb 22, 2017 174.64 174.71 173.01 174.11 2,366,918 -1.37(-0.78%)
Feb 21, 2017 174.59 175.67 174.04 175.48 1,413,345 +1.49(+0.86%)
Feb 17, 2017 173.99 173.99 173.99 0 +0.31(+0.18%)
Feb 16, 2017 174.60 174.91 172.61 173.68 1,273,313 -1.19(-0.68%)
Feb 15, 2017 173.16 174.97 172.66 174.86 1,456,955 +1.98(+1.15%)
Feb 14, 2017 172.54 173.43 171.86 172.88 1,052,429 -0.10(-0.06%)
Feb 13, 2017 171.61 173.50 171.23 172.98 1,189,164 +1.54(+0.90%)
Feb 10, 2017 169.57 171.57 169.15 171.44 1,322,946 +2.06(+1.21%)
Feb 09, 2017 168.84 170.78 168.72 169.38 1,500,492 +0.55(+0.32%)
Feb 08, 2017 168.65 169.12 167.80 168.84 1,063,899 -0.05(-0.03%)
Feb 07, 2017 169.05 169.47 168.14 168.89 1,289,757 -0.16(-0.10%)
Feb 06, 2017 171.05 171.34 168.63 169.05 1,505,668 -0.01(-0.01%)
Feb 03, 2017 167.16 169.72 166.53 169.06 1,509,987 +3.23(+1.95%)
Feb 02, 2017 167.18 167.90 165.16 165.83 1,627,438 -1.49(-0.89%)
Feb 01, 2017 170.02 170.04 165.92 167.32 2,309,405 -2.55(-1.50%)
Jan 31, 2017 170.92 171.10 167.22 169.87 3,286,223 -3.72(-2.14%)
Jan 30, 2017 174.72 175.59 172.04 173.59 2,565,017 -2.40(-1.36%)
Jan 27, 2017 173.16 176.43 172.28 175.99 2,216,943 +3.00(+1.73%)
Jan 26, 2017 172.74 173.31 171.69 172.99 1,188,343 -0.33(-0.19%)
Jan 25, 2017 172.10 174.28 171.22 173.32 2,011,718 +1.20(+0.70%)
Jan 24, 2017 166.63 172.46 166.63 172.11 2,380,581 +5.53(+3.32%)
Jan 23, 2017 166.90 167.71 165.55 166.59 1,191,784 -0.24(-0.15%)
Jan 20, 2017 167.09 167.97 165.61 166.83 2,441,255 -0.40(-0.24%)
Jan 19, 2017 168.22 168.96 166.79 167.23 1,181,404 -0.95(-0.57%)
Jan 18, 2017 167.47 168.85 166.85 168.18 1,005,237 +1.06(+0.63%)
Jan 17, 2017 167.18 167.74 165.67 167.12 1,496,031 -0.86(-0.51%)
Jan 13, 2017 167.98 167.98 167.98 0 -0.33(-0.20%)
Jan 12, 2017 169.46 169.65 167.38 168.31 1,311,321 -1.67(-0.98%)
Jan 11, 2017 169.09 170.16 168.87 169.99 1,163,702 +0.74(+0.44%)
Jan 10, 2017 169.82 170.58 169.19 169.25 1,511,938 -1.14(-0.67%)
Jan 09, 2017 170.29 171.14 169.78 170.39 1,424,052 -0.50(-0.29%)
Jan 06, 2017 168.97 172.23 168.78 170.89 1,846,299 +1.65(+0.98%)
Jan 05, 2017 169.51 171.00 168.83 169.24 1,344,484 -0.27(-0.16%)
Jan 04, 2017 169.32 170.12 168.30 169.51 1,436,514 +0.91(+0.54%)
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.