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 (%)
Apr 30, 2019 186.94 190.65 185.56 189.46 1,562,867 +2.83(+1.52%)
Apr 29, 2019 184.51 187.32 183.16 186.63 1,471,397 +2.59(+1.41%)
Apr 26, 2019 185.24 186.54 182.88 184.04 3,638,100 -4.83(-2.56%)
Apr 25, 2019 195.76 195.91 188.63 188.87 3,086,272 -8.99(-4.54%)
Apr 24, 2019 195.10 198.31 194.55 197.86 1,511,715 +2.73(+1.40%)
Apr 23, 2019 195.52 196.08 194.64 195.13 1,727,500 -0.85(-0.43%)
Apr 22, 2019 197.08 197.51 195.20 195.98 1,529,138 -2.17(-1.10%)
Apr 18, 2019 198.47 199.32 197.82 198.15 1,391,800 +0.09(+0.05%)
Apr 17, 2019 198.48 199.32 196.92 198.06 1,116,765 +0.83(+0.42%)
Apr 16, 2019 196.25 198.57 195.87 197.23 1,457,935 +1.05(+0.54%)
Apr 15, 2019 197.00 197.96 195.55 196.18 1,829,472 -0.77(-0.39%)
Apr 12, 2019 194.00 196.98 193.18 196.95 1,651,300 +5.08(+2.65%)
Apr 11, 2019 191.35 193.00 190.96 191.87 1,541,090 +0.87(+0.46%)
Apr 10, 2019 190.00 191.75 189.50 191.00 1,069,357 +1.05(+0.55%)
Apr 09, 2019 189.90 190.43 188.85 189.95 1,435,578 -1.43(-0.75%)
Apr 08, 2019 189.14 191.56 188.40 191.38 1,595,100 +1.48(+0.78%)
Apr 05, 2019 187.93 190.37 187.26 189.90 2,301,600 +2.23(+1.19%)
Apr 04, 2019 184.80 187.75 184.80 187.67 1,303,013 +2.48(+1.34%)
Apr 03, 2019 185.59 188.00 184.28 185.19 1,263,138 +1.16(+0.63%)
Apr 02, 2019 186.51 186.66 183.68 184.03 1,552,690 -2.42(-1.30%)
Apr 01, 2019 182.27 187.00 182.22 186.45 2,340,975 +5.04(+2.78%)
Mar 29, 2019 179.02 182.09 178.91 181.41 2,171,400 +3.51(+1.97%)
Mar 28, 2019 174.85 178.26 174.85 177.90 2,030,781 +1.81(+1.03%)
Mar 27, 2019 175.12 176.49 174.59 176.09 1,571,929 +0.94(+0.54%)
Mar 26, 2019 173.25 175.24 172.47 175.15 1,430,564 +3.08(+1.79%)
Mar 25, 2019 173.92 174.87 171.37 172.07 1,850,908 -1.92(-1.10%)
Mar 22, 2019 177.55 178.13 173.84 173.99 2,439,400 -5.00(-2.79%)
Mar 21, 2019 174.45 179.34 172.49 178.99 3,155,921 +3.92(+2.24%)
Mar 20, 2019 172.75 175.77 169.66 175.07 9,286,452 -6.34(-3.49%)
Mar 19, 2019 183.82 185.00 180.68 181.41 4,242,690 -0.99(-0.54%)
Mar 18, 2019 178.13 182.42 178.13 182.40 2,228,907 +4.42(+2.48%)
Mar 15, 2019 179.48 181.84 177.59 177.98 2,481,500 -1.10(-0.61%)
Mar 14, 2019 179.24 179.53 177.50 179.08 1,217,001 -0.45(-0.25%)
Mar 13, 2019 178.28 180.10 177.45 179.53 1,222,919 +2.36(+1.33%)
Mar 12, 2019 177.00 178.20 175.57 177.17 1,506,165 +0.72(+0.41%)
Mar 11, 2019 172.09 176.62 171.86 176.45 1,683,100 +4.67(+2.72%)
Mar 08, 2019 169.85 172.62 167.61 171.78 2,059,200 -1.08(-0.62%)
Mar 07, 2019 176.20 176.62 172.08 172.86 3,743,188 -5.32(-2.99%)
Mar 06, 2019 180.59 180.76 177.35 178.18 1,441,876 -1.83(-1.02%)
Mar 05, 2019 180.44 181.15 178.55 180.01 1,474,045 -1.13(-0.62%)
Mar 04, 2019 184.07 185.31 179.90 181.14 1,694,802 -1.66(-0.91%)
Mar 01, 2019 182.02 184.44 182.00 182.80 1,473,200 +1.80(+0.99%)
Feb 28, 2019 181.46 181.64 180.21 181.00 1,260,583 -0.81(-0.45%)
Feb 27, 2019 181.07 182.24 179.90 181.81 966,223 +0.10(+0.06%)
Feb 26, 2019 180.83 183.96 180.51 181.71 1,612,597 +0.64(+0.35%)
Feb 25, 2019 181.94 183.65 180.68 181.07 1,652,802 +0.58(+0.32%)
Feb 22, 2019 182.07 182.28 176.10 180.49 2,023,300 -1.79(-0.98%)
Feb 21, 2019 181.78 183.46 181.42 182.28 1,033,868 +0.37(+0.20%)
Feb 20, 2019 180.98 183.02 180.26 181.91 1,414,532 +1.66(+0.92%)
Feb 19, 2019 179.16 181.80 178.93 180.25 1,835,935 +0.95(+0.53%)
Feb 15, 2019 179.00 179.50 176.96 179.30 4,730,600 -4.62(-2.51%)
Feb 14, 2019 184.54 185.22 182.97 183.92 1,556,868 -1.70(-0.92%)
Feb 13, 2019 186.10 187.04 185.12 185.62 1,363,316 +0.17(+0.09%)
Feb 12, 2019 182.63 186.23 181.95 185.45 1,818,600 +4.36(+2.41%)
Feb 11, 2019 177.80 181.24 177.65 181.09 1,641,601 +3.85(+2.17%)
Feb 08, 2019 180.04 180.18 173.77 177.24 2,461,400 -4.13(-2.28%)
Feb 07, 2019 182.77 183.44 179.95 181.37 1,853,720 -2.44(-1.33%)
Feb 06, 2019 183.39 185.03 182.86 183.81 1,485,264 +0.08(+0.04%)
Feb 05, 2019 183.00 184.32 182.08 183.73 1,670,911 +1.00(+0.55%)
Feb 04, 2019 179.19 182.74 178.30 182.73 1,691,931 +3.42(+1.91%)
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.