Skip to main content

FedEx Corp (NY: FDX )

290.01 +2.13 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 154.64 154.96 153.30 153.49 1,307,093 -1.67(-1.07%)
May 28, 2015 156.05 156.09 154.67 155.16 1,468,148 -1.38(-0.88%)
May 27, 2015 154.74 156.74 154.11 156.54 912,769 +2.26(+1.46%)
May 26, 2015 155.07 155.10 153.99 154.28 1,076,195 -0.95(-0.61%)
May 22, 2015 156.38 155.23 155.23 155.23 874,616 -1.21(-0.78%)
May 21, 2015 156.76 157.06 155.49 156.44 1,255,302 -0.86(-0.55%)
May 20, 2015 157.47 158.43 156.97 157.30 1,062,703 -0.41(-0.26%)
May 19, 2015 157.29 158.35 156.84 157.71 1,396,555 +0.71(+0.45%)
May 18, 2015 155.19 157.22 155.08 157.00 1,758,302 +1.81(+1.17%)
May 15, 2015 154.37 155.32 153.74 155.19 1,684,050 +1.50(+0.97%)
May 14, 2015 153.15 154.18 152.51 153.69 1,668,843 +1.35(+0.88%)
May 13, 2015 153.29 153.74 152.12 152.35 1,370,250 -1.32(-0.86%)
May 12, 2015 153.44 153.92 152.82 153.67 1,271,557 -0.69(-0.45%)
May 11, 2015 154.19 155.05 154.19 154.36 1,498,406 +0.75(+0.49%)
May 08, 2015 153.29 154.26 153.10 153.61 1,395,356 +1.43(+0.94%)
May 07, 2015 150.52 152.95 150.26 152.18 1,296,289 +1.93(+1.29%)
May 06, 2015 151.25 151.32 149.27 150.25 1,180,077 -0.22(-0.15%)
May 05, 2015 151.97 152.70 150.20 150.47 1,316,959 -2.23(-1.46%)
May 04, 2015 152.06 153.72 151.98 152.70 1,175,245 +0.53(+0.35%)
May 01, 2015 150.64 152.35 150.57 152.17 1,314,347 +1.91(+1.27%)
Apr 30, 2015 149.21 150.59 149.18 150.26 2,052,355 +0.00(+0.00%)
Apr 29, 2015 150.50 151.47 149.51 150.26 1,258,685 -1.48(-0.98%)
Apr 28, 2015 149.99 152.36 149.32 151.74 1,717,879 +1.96(+1.31%)
Apr 27, 2015 150.96 151.18 149.63 149.78 1,661,759 -0.81(-0.54%)
Apr 24, 2015 150.40 150.86 149.76 150.59 1,071,536 -0.13(-0.09%)
Apr 23, 2015 149.80 151.46 149.80 150.73 1,185,470 +0.08(+0.05%)
Apr 22, 2015 150.45 151.32 149.47 150.65 1,190,194 +0.09(+0.06%)
Apr 21, 2015 150.13 151.04 150.13 150.56 1,226,216 +0.75(+0.50%)
Apr 20, 2015 149.12 150.64 149.12 149.81 1,403,896 +0.94(+0.63%)
Apr 17, 2015 149.07 149.38 148.27 148.87 1,854,281 -1.10(-0.73%)
Apr 16, 2015 150.26 150.87 149.47 149.96 1,986,632 -0.25(-0.17%)
Apr 15, 2015 152.04 152.73 150.03 150.21 2,322,512 -1.76(-1.15%)
Apr 14, 2015 152.42 153.41 151.61 151.97 2,049,592 -1.44(-0.94%)
Apr 13, 2015 153.86 155.33 153.31 153.41 1,577,211 -1.10(-0.71%)
Apr 10, 2015 153.57 154.62 152.87 154.51 2,522,721 +1.28(+0.84%)
Apr 09, 2015 151.93 153.69 151.60 153.22 2,194,262 +0.96(+0.63%)
Apr 08, 2015 151.59 152.31 150.03 152.27 3,606,881 +0.60(+0.40%)
Apr 07, 2015 153.07 154.04 151.27 151.66 6,194,217 +3.98(+2.69%)
Apr 06, 2015 146.53 148.21 146.21 147.69 1,433,918 +0.40(+0.27%)
Apr 02, 2015 147.72 147.29 147.29 147.29 1,853,622 -0.02(-0.01%)
Apr 01, 2015 146.22 147.54 145.57 147.31 1,819,752 +0.70(+0.48%)
Mar 31, 2015 147.09 147.51 146.20 146.61 1,769,813 -1.15(-0.78%)
Mar 30, 2015 146.25 148.32 146.19 147.76 1,727,079 +1.91(+1.31%)
Mar 27, 2015 146.25 146.76 145.77 145.84 1,034,929 -0.80(-0.54%)
Mar 26, 2015 145.57 147.65 145.15 146.64 1,977,953 +0.05(+0.04%)
Mar 25, 2015 150.41 150.46 146.52 146.59 2,232,542 -3.31(-2.20%)
Mar 24, 2015 150.89 151.08 149.89 149.89 1,396,423 -1.31(-0.87%)
Mar 23, 2015 152.56 152.66 151.21 151.21 1,979,649 -1.24(-0.81%)
Mar 20, 2015 154.27 154.48 152.30 152.44 3,048,868 -1.60(-1.04%)
Mar 19, 2015 153.82 155.18 152.85 154.05 2,365,214 +0.49(+0.32%)
Mar 18, 2015 152.41 154.31 151.09 153.56 4,789,642 -2.13(-1.37%)
Mar 17, 2015 156.74 158.26 155.70 155.70 3,068,022 -1.43(-0.91%)
Mar 16, 2015 154.37 157.25 154.37 157.12 2,026,816 +3.54(+2.31%)
Mar 13, 2015 153.82 154.90 152.70 153.58 1,298,677 -0.23(-0.15%)
Mar 12, 2015 152.38 153.85 152.38 153.81 1,114,144 +1.79(+1.18%)
Mar 11, 2015 150.64 152.70 150.64 152.02 1,526,427 +1.38(+0.92%)
Mar 10, 2015 151.72 152.46 150.64 150.64 1,668,308 -2.58(-1.68%)
Mar 09, 2015 153.16 154.34 152.98 153.22 1,736,952 -0.07(-0.05%)
Mar 06, 2015 154.03 155.07 153.12 153.29 1,279,313 -1.44(-0.93%)
Mar 05, 2015 155.19 155.19 153.58 154.73 1,053,246 +0.18(+0.11%)
Mar 04, 2015 155.38 155.91 154.37 154.55 1,169,712 -1.35(-0.87%)
Mar 03, 2015 156.22 156.23 154.73 155.91 1,448,641 -0.57(-0.37%)
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.