Skip to main content

FedEx Corp (NY: FDX )

289.23 +1.35 (+0.47%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 167.59 170.37 167.59 168.60 1,901,960 +1.35(+0.81%)
Dec 30, 2016 167.25 167.25 167.25 0 -0.67(-0.40%)
Dec 29, 2016 169.63 170.34 167.45 167.93 1,439,511 -1.35(-0.80%)
Dec 28, 2016 171.41 172.08 168.89 169.28 1,731,588 -1.89(-1.10%)
Dec 27, 2016 172.44 172.94 171.13 171.16 1,075,711 -1.18(-0.68%)
Dec 23, 2016 172.34 172.34 172.34 0 +0.87(+0.51%)
Dec 22, 2016 172.68 172.88 171.37 171.47 2,260,037 -1.10(-0.64%)
Dec 21, 2016 174.71 176.03 172.50 172.57 7,129,626 -5.95(-3.33%)
Dec 20, 2016 178.68 179.19 176.55 178.52 3,397,647 +1.01(+0.57%)
Dec 19, 2016 176.66 177.92 175.83 177.51 1,667,302 +1.02(+0.58%)
Dec 16, 2016 178.59 179.07 175.56 176.49 3,996,241 -1.29(-0.73%)
Dec 15, 2016 177.61 179.44 177.20 177.78 1,354,149 +0.00(+0.00%)
Dec 14, 2016 180.35 180.55 177.50 177.78 2,820,117 -2.78(-1.54%)
Dec 13, 2016 178.45 181.06 177.40 180.57 2,471,818 +3.04(+1.71%)
Dec 12, 2016 175.94 178.07 175.79 177.53 1,596,720 +0.93(+0.53%)
Dec 09, 2016 176.32 176.95 175.28 176.60 2,179,112 -0.42(-0.24%)
Dec 08, 2016 176.73 177.22 173.90 177.02 3,285,958 +0.85(+0.48%)
Dec 07, 2016 173.30 176.34 172.36 176.16 2,100,911 +2.86(+1.65%)
Dec 06, 2016 174.23 174.32 171.75 173.31 1,377,715 -1.05(-0.60%)
Dec 05, 2016 173.64 174.76 173.01 174.35 1,572,603 +1.52(+0.88%)
Dec 02, 2016 172.20 173.59 172.20 172.83 1,721,139 +0.55(+0.32%)
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.