FedEx Corp (NY: FDX )

177.63 +4.42 (+2.55%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 200.15 200.52 198.86 199.80 1,167,958 +0.56(+0.28%)
Aug 30, 2017 197.75 199.90 197.17 199.24 1,084,415 +2.31(+1.17%)
Aug 29, 2017 193.35 197.26 193.13 196.93 884,493 +2.29(+1.18%)
Aug 28, 2017 194.26 195.01 193.69 194.64 686,781 +1.01(+0.52%)
Aug 25, 2017 193.60 194.80 193.10 193.63 659,039 +1.02(+0.53%)
Aug 24, 2017 193.87 193.91 191.66 192.62 641,814 -0.37(-0.19%)
Aug 23, 2017 194.15 194.64 191.99 192.99 1,089,623 -2.06(-1.06%)
Aug 22, 2017 192.92 195.35 192.75 195.05 752,653 +2.75(+1.43%)
Aug 21, 2017 191.99 192.55 190.94 192.30 1,052,330 +0.31(+0.16%)
Aug 18, 2017 191.26 193.46 190.77 191.99 998,324 +0.59(+0.31%)
Aug 17, 2017 194.79 195.20 191.40 191.40 1,103,267 -3.97(-2.03%)
Aug 16, 2017 195.19 196.64 195.10 195.38 761,471 +0.52(+0.27%)
Aug 15, 2017 194.33 195.96 193.88 194.85 775,772 +1.13(+0.58%)
Aug 14, 2017 191.94 193.88 191.94 193.72 1,185,846 +2.79(+1.46%)
Aug 11, 2017 189.56 192.75 189.32 190.94 1,219,496 +1.23(+0.65%)
Aug 10, 2017 191.81 191.99 189.69 189.71 1,191,184 -2.45(-1.28%)
Aug 09, 2017 192.53 192.60 190.73 192.16 1,093,060 -0.77(-0.40%)
Aug 08, 2017 194.37 195.21 192.66 192.92 1,347,065 -1.28(-0.66%)
Aug 07, 2017 194.79 194.79 193.47 194.20 1,060,715 -0.89(-0.45%)
Aug 04, 2017 194.99 196.17 192.38 195.09 1,555,907 -0.04(-0.02%)
Aug 03, 2017 194.91 195.46 194.12 195.12 1,170,285 -0.13(-0.07%)
Aug 02, 2017 192.92 195.42 192.27 195.25 1,439,928 +2.60(+1.35%)
Aug 01, 2017 194.75 195.17 191.91 192.65 1,262,485 -1.23(-0.63%)
Jul 31, 2017 194.20 194.62 193.59 193.88 894,964 -0.01(-0.00%)
Jul 28, 2017 193.54 194.74 192.63 193.89 1,154,893 +0.47(+0.24%)
Jul 27, 2017 198.75 199.23 192.20 193.43 2,547,353 -5.68(-2.85%)
Jul 26, 2017 200.20 200.24 198.94 199.10 718,033 -0.69(-0.34%)
Jul 25, 2017 199.24 200.93 199.12 199.79 963,873 +1.57(+0.79%)
Jul 24, 2017 197.67 198.89 197.24 198.22 1,111,516 +0.16(+0.08%)
Jul 21, 2017 196.47 198.15 195.45 198.06 1,325,823 +0.59(+0.30%)
Jul 20, 2017 198.70 198.93 196.97 197.47 2,120,072 -0.93(-0.47%)
Jul 19, 2017 196.77 198.47 195.81 198.40 2,807,038 +1.72(+0.87%)
Jul 18, 2017 200.53 200.53 196.60 196.69 2,393,396 -4.14(-2.06%)
Jul 17, 2017 200.61 201.75 197.15 200.83 3,046,031 -3.34(-1.63%)
Jul 14, 2017 202.48 204.53 202.14 204.16 1,073,032 +1.02(+0.50%)
Jul 13, 2017 203.51 203.68 202.44 203.15 1,049,114 -0.33(-0.16%)
Jul 12, 2017 203.99 204.34 203.05 203.47 1,106,842 +0.73(+0.36%)
Jul 11, 2017 204.19 204.34 201.65 202.75 1,250,404 -1.24(-0.61%)
Jul 10, 2017 203.18 205.02 202.91 203.99 1,092,540 +0.33(+0.16%)
Jul 07, 2017 201.56 204.10 200.74 203.65 1,147,165 +3.24(+1.62%)
Jul 06, 2017 202.52 203.18 200.04 200.41 1,610,248 -3.06(-1.50%)
Jul 05, 2017 202.62 204.38 202.27 203.47 1,255,344 +0.87(+0.43%)
Jul 03, 2017 203.63 204.37 202.60 202.60 1,064,061 +0.05(+0.02%)
Jun 30, 2017 201.76 203.51 201.37 202.55 1,515,748 +1.96(+0.98%)
Jun 29, 2017 202.24 202.24 200.38 200.59 1,688,873 -1.79(-0.88%)
Jun 28, 2017 201.49 202.55 200.65 202.38 1,570,033 +2.63(+1.32%)
Jun 27, 2017 200.41 201.43 199.72 199.75 1,654,611 -0.96(-0.48%)
Jun 26, 2017 201.68 202.51 200.38 200.72 1,337,541 +0.01(+0.00%)
Jun 23, 2017 197.01 202.21 196.89 200.71 2,733,069 +3.47(+1.76%)
Jun 22, 2017 195.53 198.21 194.42 197.24 2,175,222 -0.62(-0.32%)
Jun 21, 2017 193.86 199.32 191.53 197.86 3,792,015 +3.12(+1.60%)
Jun 20, 2017 196.13 196.65 194.74 194.74 2,514,529 -1.40(-0.71%)
Jun 19, 2017 196.40 196.58 193.95 196.14 2,492,847 +0.42(+0.21%)
Jun 16, 2017 196.05 197.00 194.86 195.72 1,981,305 +0.05(+0.02%)
Jun 15, 2017 193.25 196.02 193.17 195.67 1,377,802 +1.44(+0.74%)
Jun 14, 2017 195.37 195.37 193.11 194.23 1,193,900 -0.48(-0.25%)
Jun 13, 2017 195.16 195.86 193.81 194.72 1,302,599 +0.28(+0.14%)
Jun 12, 2017 191.67 194.65 190.85 194.44 1,980,376 +2.53(+1.32%)
Jun 09, 2017 191.43 192.57 190.56 191.91 1,625,974 +0.52(+0.27%)
Jun 08, 2017 192.40 189.96 191.39 2,124,391 -0.29(-0.15%)
Jun 07, 2017 189.03 191.82 188.21 191.68 2,339,921 +2.77(+1.47%)
Jun 06, 2017 187.16 190.52 186.74 188.91 2,280,182 +0.85(+0.45%)
Jun 05, 2017 188.44 190.05 187.87 188.05 1,850,966 -0.80(-0.42%)
Jun 02, 2017 185.06 190.50 184.89 188.85 3,255,674 +4.42(+2.39%)
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.