FedEx Corp (NY: FDX )

242.57 USD +0.64 (+0.26%)
Streaming Delayed Price Updated: 1:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 172.44 173.99 168.58 170.53 1,485,379 -1.86(-1.08%)
Jul 30, 2019 171.54 172.94 169.59 172.39 1,226,285 -0.21(-0.12%)
Jul 29, 2019 174.53 175.04 171.70 172.60 1,389,070 -2.34(-1.34%)
Jul 26, 2019 175.80 175.92 173.80 174.94 2,003,200 -0.93(-0.53%)
Jul 25, 2019 175.60 176.76 174.62 175.87 1,985,678 -0.14(-0.08%)
Jul 24, 2019 174.79 178.50 174.42 176.01 2,679,022 +2.24(+1.29%)
Jul 23, 2019 171.00 173.95 171.00 173.77 2,866,488 +4.22(+2.49%)
Jul 22, 2019 168.54 171.13 168.24 169.55 2,130,782 +2.42(+1.45%)
Jul 19, 2019 166.17 168.87 166.15 167.13 2,067,500 +1.75(+1.06%)
Jul 18, 2019 164.64 166.50 163.76 165.38 1,681,925 +0.33(+0.20%)
Jul 17, 2019 169.57 169.78 164.74 165.05 3,074,546 -4.74(-2.79%)
Jul 16, 2019 168.82 172.96 168.82 169.79 2,744,284 +1.89(+1.13%)
Jul 15, 2019 167.51 168.85 166.27 167.90 2,021,876 +0.43(+0.26%)
Jul 12, 2019 164.63 168.44 164.31 167.47 3,310,700 +4.87(+3.00%)
Jul 11, 2019 160.11 163.36 159.76 162.60 2,497,954 +2.61(+1.63%)
Jul 10, 2019 162.17 162.82 159.76 159.99 2,076,176 +0.80(+0.50%)
Jul 09, 2019 159.41 159.94 158.69 159.19 1,218,149 -1.63(-1.01%)
Jul 08, 2019 160.26 161.72 159.04 160.82 1,586,347 -1.15(-0.71%)
Jul 05, 2019 161.08 162.42 159.52 161.97 1,125,300 +0.55(+0.34%)
Jul 03, 2019 160.39 161.53 159.34 161.42 1,180,500 +1.63(+1.02%)
Jul 02, 2019 163.07 163.23 159.51 159.79 1,860,570 -3.18(-1.95%)
Jul 01, 2019 168.02 168.02 161.56 162.97 2,349,210 -1.22(-0.74%)
Jun 28, 2019 164.23 166.39 164.00 164.19 5,312,000 +0.88(+0.54%)
Jun 27, 2019 160.40 164.35 160.04 163.31 3,460,674 +3.39(+2.12%)
Jun 26, 2019 156.45 161.26 153.51 159.92 6,247,573 +3.94(+2.53%)
Jun 25, 2019 159.97 160.00 155.98 155.98 4,785,004 -4.92(-3.06%)
Jun 24, 2019 164.00 164.98 160.58 160.90 3,562,840 -4.45(-2.69%)
Jun 21, 2019 167.73 168.06 165.13 165.35 2,527,500 -3.15(-1.87%)
Jun 20, 2019 168.39 169.54 166.79 168.50 2,087,255 +1.94(+1.16%)
Jun 19, 2019 166.68 167.45 165.67 166.56 1,608,548 +0.22(+0.13%)
Jun 18, 2019 165.01 169.12 164.71 166.34 2,184,229 +2.62(+1.60%)
Jun 17, 2019 164.47 165.00 163.06 163.72 1,312,544 -0.83(-0.50%)
Jun 14, 2019 165.20 165.48 162.26 164.55 1,590,200 -1.12(-0.68%)
Jun 13, 2019 163.00 165.88 162.87 165.67 2,239,558 +4.30(+2.66%)
Jun 12, 2019 158.59 162.01 158.08 161.37 1,412,238 +1.93(+1.21%)
Jun 11, 2019 163.46 163.90 158.85 159.44 1,857,049 -2.40(-1.48%)
Jun 10, 2019 159.78 164.00 159.70 161.84 2,054,695 +3.82(+2.42%)
Jun 07, 2019 157.23 159.44 156.25 158.02 2,129,900 +1.17(+0.75%)
Jun 06, 2019 158.30 158.60 155.60 156.85 1,585,277 -1.74(-1.10%)
Jun 05, 2019 161.00 161.50 157.77 158.59 2,240,587 -1.00(-0.63%)
Jun 04, 2019 154.02 159.89 153.71 159.59 2,854,178 +7.25(+4.76%)
Jun 03, 2019 151.16 155.41 150.68 152.34 3,918,621 -1.94(-1.26%)
May 31, 2019 154.90 156.75 153.79 154.28 1,912,300 -3.73(-2.36%)
May 30, 2019 159.78 161.71 157.00 158.01 1,669,297 -1.56(-0.98%)
May 29, 2019 157.69 160.73 156.22 159.57 2,045,892 +1.12(+0.71%)
May 28, 2019 158.98 160.20 156.81 158.45 2,528,515 -1.48(-0.93%)
May 24, 2019 161.75 162.01 158.68 159.93 1,348,600 -0.66(-0.41%)
May 23, 2019 160.10 161.05 158.17 160.59 2,473,430 -1.41(-0.87%)
May 22, 2019 166.76 166.90 161.93 162.00 3,021,128 -5.99(-3.57%)
May 21, 2019 169.50 169.90 167.46 167.99 1,889,518 -0.22(-0.13%)
May 20, 2019 168.23 169.85 167.32 168.21 1,672,796 -1.71(-1.01%)
May 17, 2019 171.96 174.22 169.65 169.92 2,235,300 -5.85(-3.33%)
May 16, 2019 173.04 179.43 172.87 175.77 2,676,940 +3.23(+1.87%)
May 15, 2019 170.13 173.28 167.46 172.54 2,314,926 +0.68(+0.40%)
May 14, 2019 172.60 174.35 170.74 171.86 2,249,000 -0.44(-0.26%)
May 13, 2019 172.81 173.76 170.79 172.30 1,781,187 -5.70(-3.20%)
May 10, 2019 178.76 179.54 174.81 178.00 1,475,700 -1.05(-0.59%)
May 09, 2019 177.38 179.67 175.94 179.05 1,601,549 -0.38(-0.21%)
May 08, 2019 180.06 181.09 178.30 179.43 2,028,541 -1.23(-0.68%)
May 07, 2019 183.26 183.47 178.11 180.66 2,152,269 -4.94(-2.66%)
May 06, 2019 183.21 186.23 181.61 185.60 1,290,344 -2.46(-1.31%)
May 03, 2019 188.72 190.58 187.75 188.06 1,229,100 +1.02(+0.55%)
May 02, 2019 185.36 188.08 182.81 187.04 1,477,317 +1.42(+0.77%)
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.