Skip to main content

FedEx Corp (NY: FDX )

299.04 +1.70 (+0.57%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 133.74 134.97 133.56 134.12 1,854,549 +0.56(+0.42%)
Sep 27, 2019 134.22 135.28 132.59 133.56 2,135,518 -0.18(-0.14%)
Sep 26, 2019 135.69 135.88 133.11 133.75 2,235,065 -1.73(-1.28%)
Sep 25, 2019 131.89 136.20 131.89 135.48 3,890,849 +3.01(+2.27%)
Sep 24, 2019 134.46 136.01 131.29 132.47 6,064,916 -1.75(-1.30%)
Sep 23, 2019 135.94 137.38 134.02 134.22 4,493,565 -2.86(-2.09%)
Sep 20, 2019 141.30 141.30 136.78 137.08 6,114,598 -3.38(-2.41%)
Sep 19, 2019 138.41 140.60 137.75 140.46 6,055,144 +1.42(+1.02%)
Sep 18, 2019 141.25 142.42 136.82 139.04 24,896,896 -20.63(-12.92%)
Sep 17, 2019 158.82 160.72 157.68 159.67 5,097,813 -0.25(-0.16%)
Sep 16, 2019 158.83 161.19 157.56 159.92 1,678,250 -0.49(-0.30%)
Sep 13, 2019 161.15 162.39 159.41 160.41 1,580,691 +0.54(+0.34%)
Sep 12, 2019 160.40 160.94 157.93 159.87 1,650,195 -0.41(-0.26%)
Sep 11, 2019 159.21 160.28 156.35 160.28 1,782,225 +1.57(+0.99%)
Sep 10, 2019 154.17 158.94 153.77 158.72 2,612,814 +4.46(+2.89%)
Sep 09, 2019 150.28 154.45 150.14 154.26 2,465,469 +5.11(+3.43%)
Sep 06, 2019 151.10 151.86 148.91 149.14 1,534,021 -1.71(-1.14%)
Sep 05, 2019 147.81 151.75 147.49 150.86 2,309,188 +4.88(+3.35%)
Sep 04, 2019 144.58 146.45 144.28 145.97 1,373,383 +3.39(+2.37%)
Sep 03, 2019 142.97 144.31 141.25 142.59 1,384,558 -2.97(-2.04%)
Aug 30, 2019 145.45 147.12 145.15 145.56 1,254,732 +1.06(+0.74%)
Aug 29, 2019 142.25 145.45 142.13 144.50 1,836,749 +3.92(+2.79%)
Aug 28, 2019 136.87 141.74 135.66 140.58 2,250,022 +3.35(+2.44%)
Aug 27, 2019 140.44 141.43 136.56 137.23 1,972,330 -2.72(-1.94%)
Aug 26, 2019 140.61 142.00 139.18 139.94 1,384,785 +0.48(+0.34%)
Aug 23, 2019 143.63 144.26 138.69 139.47 3,058,322 -5.62(-3.88%)
Aug 22, 2019 145.24 145.91 142.94 145.09 1,260,010 -0.07(-0.05%)
Aug 21, 2019 144.79 145.74 144.10 145.17 1,138,137 +2.15(+1.50%)
Aug 20, 2019 144.60 144.97 142.53 143.02 1,187,206 -2.27(-1.56%)
Aug 19, 2019 145.43 146.14 144.54 145.28 1,589,038 +2.12(+1.48%)
Aug 16, 2019 141.50 144.00 141.32 143.16 1,700,290 +2.92(+2.08%)
Aug 15, 2019 142.62 142.70 139.01 140.25 2,042,045 -2.06(-1.44%)
Aug 14, 2019 144.80 145.04 141.62 142.30 1,839,746 -5.01(-3.40%)
Aug 13, 2019 146.51 150.14 144.38 147.31 2,004,074 +1.59(+1.09%)
Aug 12, 2019 147.78 147.97 145.38 145.73 896,661 -3.06(-2.06%)
Aug 09, 2019 150.25 150.45 147.22 148.79 1,383,965 -1.93(-1.28%)
Aug 08, 2019 148.75 151.61 148.22 150.72 1,954,063 +3.28(+2.22%)
Aug 07, 2019 144.84 147.63 142.46 147.44 2,613,597 -0.49(-0.33%)
Aug 06, 2019 146.06 149.58 145.51 147.93 3,053,616 +3.61(+2.50%)
Aug 05, 2019 146.92 146.98 142.27 144.32 3,486,582 -5.94(-3.95%)
Aug 02, 2019 149.39 151.24 148.06 150.26 2,134,625 +0.38(+0.26%)
Aug 01, 2019 156.16 157.36 149.31 149.87 3,310,712 -6.63(-4.23%)
Jul 31, 2019 158.25 159.68 154.71 156.50 1,618,543 -1.71(-1.08%)
Jul 30, 2019 157.43 158.71 155.64 158.21 1,336,222 -0.19(-0.12%)
Jul 29, 2019 160.17 160.64 157.57 158.40 1,513,600 -2.15(-1.34%)
Jul 26, 2019 161.34 161.45 159.50 160.55 2,182,787 -0.85(-0.53%)
Jul 25, 2019 161.15 162.22 160.26 161.40 2,163,695 -0.13(-0.08%)
Jul 24, 2019 160.41 163.81 160.07 161.53 2,919,197 +2.06(+1.29%)
Jul 23, 2019 156.93 159.64 156.93 159.47 3,123,470 +3.87(+2.49%)
Jul 22, 2019 154.67 157.05 154.40 155.60 2,321,807 +2.22(+1.45%)
Jul 19, 2019 152.50 154.98 152.48 153.38 2,252,852 +1.61(+1.06%)
Jul 18, 2019 151.09 152.80 150.29 151.77 1,832,710 +0.30(+0.20%)
Jul 17, 2019 155.62 155.81 151.19 151.47 3,350,180 -4.35(-2.79%)
Jul 16, 2019 154.93 158.73 154.93 155.82 2,990,310 +1.73(+1.13%)
Jul 15, 2019 153.73 154.96 152.59 154.09 2,203,138 +0.40(+0.26%)
Jul 12, 2019 151.09 154.58 150.79 153.69 3,607,505 +4.47(+2.99%)
Jul 11, 2019 146.94 149.92 146.62 149.22 2,721,896 +2.40(+1.63%)
Jul 10, 2019 148.83 149.42 146.62 146.83 2,262,306 +0.73(+0.50%)
Jul 09, 2019 146.29 146.78 145.63 146.09 1,327,356 -1.50(-1.01%)
Jul 08, 2019 147.07 148.41 145.96 147.59 1,728,563 -1.06(-0.71%)
Jul 05, 2019 147.83 149.06 146.40 148.64 1,226,183 +0.50(+0.34%)
Jul 03, 2019 147.19 148.24 146.23 148.14 1,286,332 +1.50(+1.02%)
Jul 02, 2019 149.65 149.80 146.39 146.64 2,027,370 -2.92(-1.95%)
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.