Skip to main content

FedEx Corp (NY: FDX )

289.14 +1.26 (+0.44%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 134.47 135.71 134.29 134.86 1,844,460 +0.56(+0.42%)
Sep 27, 2019 134.95 136.01 133.32 134.29 2,123,900 -0.19(-0.14%)
Sep 26, 2019 136.43 136.63 133.84 134.48 2,222,906 -1.74(-1.28%)
Sep 25, 2019 132.62 136.94 132.62 136.22 3,869,681 +3.03(+2.27%)
Sep 24, 2019 135.19 136.76 132.00 133.19 6,031,921 -1.76(-1.30%)
Sep 23, 2019 136.68 138.13 134.75 134.95 4,469,118 -2.88(-2.09%)
Sep 20, 2019 142.07 142.07 137.53 137.83 6,081,332 -3.40(-2.41%)
Sep 19, 2019 139.16 141.37 138.50 141.23 6,022,202 +1.43(+1.02%)
Sep 18, 2019 142.02 143.19 137.57 139.80 24,761,448 -20.74(-12.92%)
Sep 17, 2019 159.69 161.60 158.55 160.55 5,070,079 -0.25(-0.16%)
Sep 16, 2019 159.69 162.07 158.43 160.80 1,669,120 -0.49(-0.30%)
Sep 13, 2019 162.03 163.28 160.28 161.29 1,572,092 +0.55(+0.34%)
Sep 12, 2019 161.28 161.82 158.80 160.74 1,641,218 -0.42(-0.26%)
Sep 11, 2019 160.08 161.16 157.20 161.16 1,772,529 +1.57(+0.99%)
Sep 10, 2019 155.02 159.81 154.61 159.58 2,598,600 +4.48(+2.89%)
Sep 09, 2019 151.10 155.29 150.96 155.10 2,452,056 +5.14(+3.43%)
Sep 06, 2019 151.93 152.69 149.73 149.96 1,525,676 -1.72(-1.14%)
Sep 05, 2019 148.62 152.59 148.29 151.68 2,296,625 +4.91(+3.34%)
Sep 04, 2019 145.37 147.25 145.07 146.77 1,365,911 +3.41(+2.38%)
Sep 03, 2019 143.75 145.10 142.02 143.37 1,377,026 -2.99(-2.04%)
Aug 30, 2019 146.25 147.93 145.94 146.36 1,247,906 +1.07(+0.74%)
Aug 29, 2019 143.03 146.25 142.91 145.29 1,826,757 +3.94(+2.79%)
Aug 28, 2019 137.62 142.52 136.40 141.35 2,237,781 +3.37(+2.44%)
Aug 27, 2019 141.21 142.20 137.31 137.98 1,961,600 -2.73(-1.94%)
Aug 26, 2019 141.38 142.78 139.94 140.71 1,377,251 +0.48(+0.34%)
Aug 23, 2019 144.42 145.05 139.44 140.23 3,041,683 -5.66(-3.88%)
Aug 22, 2019 146.03 146.71 143.73 145.89 1,253,155 -0.07(-0.05%)
Aug 21, 2019 145.58 146.53 144.89 145.96 1,131,945 +2.16(+1.50%)
Aug 20, 2019 145.39 145.77 143.31 143.80 1,180,748 -2.28(-1.56%)
Aug 19, 2019 146.23 146.94 145.33 146.08 1,580,393 +2.13(+1.48%)
Aug 16, 2019 142.27 144.79 142.09 143.95 1,691,040 +2.93(+2.08%)
Aug 15, 2019 143.40 143.48 139.77 141.01 2,030,935 -2.07(-1.44%)
Aug 14, 2019 145.59 145.83 142.40 143.08 1,829,737 -5.04(-3.40%)
Aug 13, 2019 147.31 150.96 145.17 148.12 1,993,171 +1.60(+1.09%)
Aug 12, 2019 148.59 148.77 146.17 146.52 891,783 -3.08(-2.06%)
Aug 09, 2019 151.07 151.28 148.03 149.60 1,376,435 -1.94(-1.28%)
Aug 08, 2019 149.57 152.44 149.03 151.54 1,943,432 +3.30(+2.22%)
Aug 07, 2019 145.63 148.44 143.24 148.25 2,599,378 -0.49(-0.33%)
Aug 06, 2019 146.86 150.40 146.31 148.74 3,037,004 +3.63(+2.50%)
Aug 05, 2019 147.72 147.79 143.04 145.11 3,467,614 -5.97(-3.95%)
Aug 02, 2019 150.21 152.07 148.87 151.08 2,123,012 +0.39(+0.26%)
Aug 01, 2019 157.01 158.22 150.12 150.69 3,292,700 -6.66(-4.23%)
Jul 31, 2019 159.12 160.55 155.56 157.36 1,609,738 -1.72(-1.08%)
Jul 30, 2019 158.29 159.58 156.49 159.07 1,328,952 -0.19(-0.12%)
Jul 29, 2019 161.05 161.52 158.44 159.27 1,505,366 -2.16(-1.34%)
Jul 26, 2019 162.22 162.33 160.37 161.43 2,170,912 -0.86(-0.53%)
Jul 25, 2019 162.03 163.10 161.13 162.28 2,151,923 -0.13(-0.08%)
Jul 24, 2019 161.29 164.71 160.94 162.41 2,903,316 +2.07(+1.29%)
Jul 23, 2019 157.79 160.51 157.79 160.35 3,106,477 +3.89(+2.49%)
Jul 22, 2019 155.52 157.91 155.24 156.45 2,309,176 +2.23(+1.45%)
Jul 19, 2019 153.33 155.82 153.31 154.22 2,240,596 +1.61(+1.06%)
Jul 18, 2019 151.92 153.64 151.11 152.60 1,822,739 +0.31(+0.20%)
Jul 17, 2019 156.47 156.66 152.01 152.30 3,331,954 -4.37(-2.79%)
Jul 16, 2019 155.78 159.60 155.78 156.67 2,974,041 +1.74(+1.13%)
Jul 15, 2019 154.57 155.81 153.43 154.93 2,191,152 +0.40(+0.26%)
Jul 12, 2019 151.91 155.43 151.62 154.53 3,587,879 +4.49(+3.00%)
Jul 11, 2019 147.74 150.74 147.42 150.04 2,707,088 +2.41(+1.63%)
Jul 10, 2019 149.64 150.24 147.42 147.63 2,249,998 +0.74(+0.50%)
Jul 09, 2019 147.09 147.58 146.43 146.89 1,320,135 -1.50(-1.01%)
Jul 08, 2019 147.88 149.23 146.76 148.40 1,719,159 -1.06(-0.71%)
Jul 05, 2019 148.64 149.87 147.20 149.46 1,219,512 +0.51(+0.34%)
Jul 03, 2019 148.00 149.05 147.03 148.95 1,279,334 +1.50(+1.02%)
Jul 02, 2019 150.47 150.62 147.19 147.45 2,016,341 -2.93(-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.