FedEx Corp (NY: FDX )

244.91 USD -5.83 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 186.20 186.20 186.20 0 -0.75(-0.40%)
Dec 29, 2016 188.85 189.64 186.42 186.95 1,293,040 -1.50(-0.80%)
Dec 28, 2016 190.83 191.57 188.02 188.45 1,555,398 -2.10(-1.10%)
Dec 27, 2016 191.97 192.53 190.52 190.55 966,257 -1.31(-0.68%)
Dec 23, 2016 191.86 191.86 191.86 0 +0.97(+0.51%)
Dec 22, 2016 192.24 192.46 190.78 190.89 2,030,077 -1.23(-0.64%)
Dec 21, 2016 194.50 195.97 192.04 192.12 6,404,182 -6.62(-3.33%)
Dec 20, 2016 198.92 199.49 196.55 198.74 3,051,935 +1.12(+0.57%)
Dec 19, 2016 196.67 198.07 195.75 197.62 1,497,653 +1.14(+0.58%)
Dec 16, 2016 198.82 199.36 195.45 196.48 3,589,621 -1.44(-0.73%)
Dec 15, 2016 197.73 199.77 197.27 197.92 1,216,364 +0.00(+0.00%)
Dec 14, 2016 200.77 201.00 197.61 197.92 2,533,169 -3.10(-1.54%)
Dec 13, 2016 198.66 201.57 197.50 201.02 2,220,309 +3.38(+1.71%)
Dec 12, 2016 195.87 198.24 195.70 197.64 1,434,253 +1.04(+0.53%)
Dec 09, 2016 196.29 196.99 195.13 196.60 1,957,386 -0.47(-0.24%)
Dec 08, 2016 196.75 197.30 193.60 197.07 2,951,610 +0.55(+0.28%)
Dec 07, 2016 193.32 196.72 192.28 196.52 1,883,301 +3.19(+1.65%)
Dec 06, 2016 194.36 194.46 191.60 193.33 1,235,013 -1.17(-0.60%)
Dec 05, 2016 193.70 194.95 193.00 194.50 1,409,715 +1.70(+0.88%)
Dec 02, 2016 192.10 193.65 192.10 192.80 1,542,866 +0.61(+0.32%)
Dec 01, 2016 192.00 193.88 192.00 192.19 1,767,563 +0.52(+0.27%)
Nov 30, 2016 191.50 192.58 190.78 191.67 1,533,490 +1.35(+0.71%)
Nov 29, 2016 190.00 191.35 190.00 190.32 1,077,732 +0.29(+0.15%)
Nov 28, 2016 190.58 191.15 189.49 190.03 1,741,431 -1.50(-0.78%)
Nov 25, 2016 190.62 191.84 190.60 191.53 653,169 +1.41(+0.74%)
Nov 23, 2016 190.12 190.12 190.12 0 +2.04(+1.08%)
Nov 22, 2016 188.50 188.50 187.55 188.08 1,160,050 -0.07(-0.04%)
Nov 21, 2016 187.33 188.25 186.74 188.15 1,295,138 +0.86(+0.46%)
Nov 18, 2016 184.71 187.33 183.98 187.29 1,334,442 +2.21(+1.19%)
Nov 17, 2016 184.13 185.34 183.46 185.08 929,039 +1.26(+0.69%)
Nov 16, 2016 184.89 186.00 182.75 183.82 1,262,237 -1.57(-0.85%)
Nov 15, 2016 185.77 185.83 182.98 185.39 1,446,946 -0.77(-0.41%)
Nov 14, 2016 184.50 186.53 183.46 186.16 2,162,812 +2.47(+1.34%)
Nov 11, 2016 183.00 184.89 182.11 183.69 1,560,368 +0.12(+0.07%)
Nov 10, 2016 182.00 185.00 181.23 183.57 2,297,984 +2.40(+1.32%)
Nov 09, 2016 178.55 182.40 177.14 181.17 2,867,000 -0.14(-0.08%)
Nov 08, 2016 179.28 182.78 178.84 181.31 2,005,887 +1.29(+0.72%)
Nov 07, 2016 176.85 180.69 176.85 180.02 2,445,635 +5.22(+2.99%)
Nov 04, 2016 173.40 175.73 172.85 174.80 1,558,754 +1.15(+0.66%)
Nov 03, 2016 172.71 173.71 172.11 173.65 1,264,954 +1.27(+0.74%)
Nov 02, 2016 172.00 173.47 171.60 172.38 1,457,289 +0.85(+0.50%)
Nov 01, 2016 174.25 174.32 170.16 171.53 1,955,191 -2.79(-1.60%)
Oct 31, 2016 175.14 176.12 174.24 174.32 992,888 +0.07(+0.04%)
Oct 28, 2016 174.57 176.35 173.40 174.25 1,502,716 -0.15(-0.09%)
Oct 27, 2016 174.69 175.22 172.74 174.40 1,499,657 +0.81(+0.47%)
Oct 26, 2016 170.96 174.24 170.51 173.59 1,772,668 +1.66(+0.97%)
Oct 25, 2016 171.34 172.45 171.26 171.93 1,132,658 -0.15(-0.09%)
Oct 24, 2016 171.31 172.49 171.31 172.08 1,848,300 +1.88(+1.10%)
Oct 21, 2016 168.19 170.25 168.00 170.20 924,658 +0.50(+0.29%)
Oct 20, 2016 170.41 170.62 169.48 169.70 836,046 -0.76(-0.45%)
Oct 19, 2016 171.02 171.18 169.58 170.46 1,086,825 -0.28(-0.16%)
Oct 18, 2016 172.09 172.49 170.51 170.74 900,275 -0.10(-0.06%)
Oct 17, 2016 170.94 171.37 170.22 170.84 1,051,540 -0.14(-0.08%)
Oct 14, 2016 172.29 172.89 170.87 170.98 803,571 +0.03(+0.02%)
Oct 13, 2016 172.12 172.20 169.66 170.95 1,432,815 -2.59(-1.49%)
Oct 12, 2016 174.12 174.49 173.07 173.54 1,253,264 -0.54(-0.31%)
Oct 11, 2016 173.80 174.09 173.05 174.08 1,462,086 -0.13(-0.07%)
Oct 10, 2016 173.34 174.59 173.14 174.21 1,221,599 +1.20(+0.69%)
Oct 07, 2016 172.62 173.24 171.72 173.01 1,418,184 -0.08(-0.05%)
Oct 06, 2016 174.33 174.33 172.41 173.09 1,260,360 -1.17(-0.67%)
Oct 05, 2016 174.89 175.26 173.84 174.26 1,202,755 +0.66(+0.38%)
Oct 04, 2016 174.72 175.12 172.86 173.60 1,492,742 -0.70(-0.40%)
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.