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 (%)
Aug 31, 2020 221.80 224.20 219.80 219.84 1,839,420 -2.06(-0.93%)
Aug 28, 2020 218.23 223.66 218.01 221.90 2,996,100 +3.69(+1.69%)
Aug 27, 2020 216.10 218.88 215.08 218.21 2,014,681 +2.44(+1.13%)
Aug 26, 2020 215.73 217.12 214.08 215.77 1,518,010 +1.46(+0.68%)
Aug 25, 2020 219.17 219.58 213.22 214.31 2,159,912 -3.09(-1.42%)
Aug 24, 2020 212.96 217.95 211.99 217.40 3,393,148 +6.91(+3.28%)
Aug 21, 2020 209.16 212.94 208.50 210.49 2,034,000 +1.67(+0.80%)
Aug 20, 2020 206.23 209.20 205.06 208.82 1,532,440 +0.94(+0.45%)
Aug 19, 2020 206.84 210.94 206.84 207.88 2,217,560 +0.91(+0.44%)
Aug 18, 2020 206.37 208.43 204.18 206.97 3,040,460 +0.33(+0.16%)
Aug 17, 2020 210.00 211.56 206.04 206.64 2,661,536 -1.96(-0.94%)
Aug 14, 2020 202.07 209.64 201.86 208.60 4,632,900 +4.74(+2.33%)
Aug 13, 2020 200.68 204.79 199.61 203.86 3,663,224 +1.90(+0.94%)
Aug 12, 2020 200.00 206.24 199.01 201.96 6,239,191 +5.51(+2.80%)
Aug 11, 2020 199.99 203.59 195.14 196.45 5,997,867 -3.53(-1.77%)
Aug 10, 2020 188.16 200.46 187.34 199.98 10,815,100 +16.45(+8.96%)
Aug 07, 2020 172.47 183.88 172.47 183.53 6,311,000 +11.29(+6.55%)
Aug 06, 2020 172.00 173.48 171.32 172.24 1,364,887 +0.54(+0.31%)
Aug 05, 2020 171.85 172.42 170.24 171.70 1,309,872 +1.04(+0.61%)
Aug 04, 2020 169.22 171.48 169.20 170.66 1,264,027 +1.44(+0.85%)
Aug 03, 2020 169.55 170.59 168.53 169.22 1,503,559 +0.82(+0.49%)
Jul 31, 2020 172.00 172.71 167.99 168.40 2,488,100 -4.31(-2.50%)
Jul 30, 2020 174.15 174.50 169.86 172.71 5,406,523 +3.16(+1.86%)
Jul 29, 2020 167.10 171.37 167.01 169.55 4,623,853 +2.62(+1.57%)
Jul 28, 2020 169.42 170.33 166.71 166.93 2,374,575 -3.71(-2.17%)
Jul 27, 2020 165.00 170.72 163.86 170.64 2,925,862 +5.60(+3.39%)
Jul 24, 2020 164.69 166.88 164.19 165.04 1,546,200 -0.95(-0.57%)
Jul 23, 2020 165.41 167.39 164.65 165.99 1,387,204 +0.85(+0.51%)
Jul 22, 2020 164.64 165.94 163.44 165.14 1,231,827 -0.36(-0.22%)
Jul 21, 2020 165.10 167.56 164.41 165.50 1,731,787 +1.37(+0.83%)
Jul 20, 2020 164.89 165.55 162.81 164.13 1,593,405 -1.85(-1.11%)
Jul 17, 2020 167.28 168.12 164.91 165.98 2,048,000 -0.12(-0.07%)
Jul 16, 2020 161.77 167.10 160.47 166.10 4,099,887 +4.85(+3.01%)
Jul 15, 2020 160.42 162.53 159.04 161.25 3,332,894 +2.75(+1.74%)
Jul 14, 2020 156.23 158.92 155.53 158.50 1,639,070 +2.27(+1.45%)
Jul 13, 2020 160.00 160.22 155.66 156.23 1,735,983 -2.36(-1.49%)
Jul 10, 2020 156.20 159.01 155.97 158.59 1,746,200 +2.85(+1.83%)
Jul 09, 2020 158.00 158.75 155.32 155.74 2,238,272 -2.82(-1.78%)
Jul 08, 2020 158.12 159.38 156.27 158.56 2,110,834 +0.02(+0.01%)
Jul 07, 2020 154.27 159.95 154.13 158.54 2,582,808 +2.27(+1.45%)
Jul 06, 2020 157.90 158.40 153.66 156.27 3,014,883 +0.79(+0.51%)
Jul 02, 2020 158.60 159.72 155.28 155.48 4,046,900 -1.18(-0.75%)
Jul 01, 2020 158.85 163.65 155.76 156.66 17,963,342 +16.44(+11.72%)
Jun 30, 2020 136.22 140.75 134.92 140.22 6,367,848 +5.67(+4.21%)
Jun 29, 2020 131.30 134.73 130.12 134.55 2,332,064 +4.47(+3.44%)
Jun 26, 2020 135.20 135.38 129.28 130.08 3,282,000 -6.03(-4.43%)
Jun 25, 2020 133.72 136.28 132.23 136.11 2,310,339 +1.02(+0.76%)
Jun 24, 2020 137.65 138.00 134.13 135.09 2,357,123 -3.98(-2.86%)
Jun 23, 2020 138.55 139.84 137.38 139.07 1,384,876 +1.69(+1.23%)
Jun 22, 2020 136.55 137.75 135.20 137.38 1,448,112 -0.25(-0.18%)
Jun 19, 2020 140.76 140.88 135.62 137.63 2,827,600 -0.76(-0.55%)
Jun 18, 2020 134.92 139.34 134.50 138.39 2,415,152 +2.73(+2.01%)
Jun 17, 2020 136.71 137.40 134.87 135.66 1,214,393 +0.12(+0.09%)
Jun 16, 2020 138.15 139.37 133.00 135.54 1,653,321 +1.86(+1.39%)
Jun 15, 2020 128.42 134.63 127.29 133.68 1,836,387 +0.96(+0.72%)
Jun 12, 2020 134.59 135.00 129.14 132.72 2,272,800 +3.91(+3.04%)
Jun 11, 2020 133.95 134.47 127.81 128.81 4,386,538 -11.59(-8.25%)
Jun 10, 2020 144.00 144.41 140.32 140.40 2,076,921 -4.29(-2.96%)
Jun 09, 2020 145.88 145.93 142.10 144.69 2,252,375 -4.69(-3.14%)
Jun 08, 2020 144.94 149.99 144.14 149.38 2,709,348 +7.17(+5.04%)
Jun 05, 2020 143.00 145.77 142.00 142.21 3,583,900 +3.00(+2.16%)
Jun 04, 2020 137.30 139.25 135.65 139.21 2,000,362 +1.13(+0.82%)
Jun 03, 2020 137.00 139.88 136.53 138.08 2,728,839 +3.88(+2.89%)
Jun 02, 2020 130.83 134.59 130.71 134.20 2,521,300 +4.49(+3.46%)
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.