FedEx Corp (NY: FDX )

244.30 USD -2.76 (-1.12%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 149.22 151.57 148.75 151.21 2,155,100 +1.07(+0.71%)
Dec 30, 2019 153.10 153.30 149.94 150.14 2,612,600 -2.39(-1.57%)
Dec 27, 2019 153.07 154.11 152.11 152.53 2,693,000 +0.04(+0.03%)
Dec 26, 2019 150.90 152.78 150.51 152.49 2,651,262 +1.71(+1.13%)
Dec 24, 2019 151.07 152.38 150.42 150.78 1,797,200 -0.91(-0.60%)
Dec 23, 2019 149.56 152.76 148.50 151.69 4,367,725 +3.57(+2.41%)
Dec 20, 2019 148.36 148.55 146.67 148.12 5,260,700 +1.10(+0.75%)
Dec 19, 2019 147.07 148.82 146.24 147.02 5,826,264 +0.16(+0.11%)
Dec 18, 2019 151.42 152.77 146.29 146.86 21,540,902 -16.37(-10.03%)
Dec 17, 2019 161.50 164.78 161.02 163.23 5,907,287 -0.87(-0.53%)
Dec 16, 2019 166.93 168.37 161.50 164.10 5,050,064 -1.57(-0.95%)
Dec 13, 2019 165.64 167.87 163.91 165.67 2,897,900 +0.78(+0.47%)
Dec 12, 2019 159.31 165.82 158.75 164.89 2,987,306 +5.81(+3.65%)
Dec 11, 2019 157.25 159.52 156.39 159.08 1,676,004 +2.08(+1.32%)
Dec 10, 2019 156.50 158.14 155.52 157.00 1,633,573 +0.49(+0.31%)
Dec 09, 2019 156.20 157.48 156.02 156.51 1,728,157 -0.10(-0.06%)
Dec 06, 2019 155.00 157.29 154.90 156.61 2,437,000 +2.67(+1.73%)
Dec 05, 2019 154.84 154.89 152.34 153.94 1,628,243 +0.07(+0.05%)
Dec 04, 2019 152.64 155.69 152.37 153.87 2,300,811 +2.73(+1.81%)
Dec 03, 2019 154.22 154.47 151.02 151.14 3,804,057 -6.89(-4.36%)
Dec 02, 2019 160.46 163.70 158.03 158.03 2,704,523 -2.02(-1.26%)
Nov 29, 2019 161.11 161.46 159.83 160.05 789,400 -1.46(-0.90%)
Nov 27, 2019 161.75 162.07 160.21 161.51 1,646,800 +0.01(+0.01%)
Nov 26, 2019 159.71 162.76 158.63 161.50 2,769,241 +1.96(+1.23%)
Nov 25, 2019 157.41 160.34 156.39 159.54 2,505,827 +2.99(+1.91%)
Nov 22, 2019 152.31 156.79 152.26 156.55 2,226,800 +4.47(+2.94%)
Nov 21, 2019 152.50 153.77 151.75 152.08 1,594,803 -0.19(-0.12%)
Nov 20, 2019 155.00 155.09 151.55 152.27 2,476,211 -3.25(-2.09%)
Nov 19, 2019 158.21 158.23 155.17 155.52 1,524,304 -2.03(-1.29%)
Nov 18, 2019 157.13 157.72 154.50 157.55 1,794,159 -0.78(-0.49%)
Nov 15, 2019 157.27 158.51 156.35 158.33 1,597,300 +1.65(+1.05%)
Nov 14, 2019 155.82 158.00 155.48 156.68 1,826,217 +0.45(+0.29%)
Nov 13, 2019 160.00 160.01 156.15 156.23 2,220,376 -4.99(-3.10%)
Nov 12, 2019 162.35 163.84 160.76 161.22 1,279,922 -0.96(-0.59%)
Nov 11, 2019 161.96 163.02 161.33 162.18 1,063,370 -1.04(-0.64%)
Nov 08, 2019 163.80 164.00 161.60 163.22 1,152,900 -0.70(-0.43%)
Nov 07, 2019 165.46 166.82 163.47 163.92 1,978,196 +0.75(+0.46%)
Nov 06, 2019 164.56 164.62 161.91 163.17 1,767,327 -1.68(-1.02%)
Nov 05, 2019 164.60 167.59 163.01 164.85 2,509,975 +0.01(+0.01%)
Nov 04, 2019 159.85 165.03 159.50 164.84 4,298,067 +8.32(+5.32%)
Nov 01, 2019 154.16 157.10 153.96 156.52 2,129,300 +3.86(+2.53%)
Oct 31, 2019 155.00 155.84 151.62 152.66 2,109,563 -3.18(-2.04%)
Oct 30, 2019 157.75 157.76 154.02 155.84 1,576,118 -2.17(-1.37%)
Oct 29, 2019 158.93 158.93 156.80 158.01 1,464,068 -0.39(-0.25%)
Oct 28, 2019 158.90 160.39 157.17 158.40 2,596,952 +0.31(+0.20%)
Oct 25, 2019 153.80 158.24 153.51 158.09 2,080,500 +4.04(+2.62%)
Oct 24, 2019 156.30 156.98 153.04 154.05 1,731,370 -1.93(-1.24%)
Oct 23, 2019 154.39 156.73 153.69 155.98 2,181,525 +1.35(+0.87%)
Oct 22, 2019 151.32 154.69 149.85 154.63 3,009,368 +2.59(+1.70%)
Oct 21, 2019 150.68 154.13 150.09 152.04 3,471,683 +2.13(+1.42%)
Oct 18, 2019 150.48 151.12 149.19 149.91 2,789,800 -0.79(-0.52%)
Oct 17, 2019 151.38 152.42 150.48 150.70 2,650,340 -0.07(-0.05%)
Oct 16, 2019 150.03 152.36 149.75 150.77 3,441,668 +0.81(+0.54%)
Oct 15, 2019 147.60 150.13 147.18 149.96 3,224,054 +3.18(+2.17%)
Oct 14, 2019 145.11 147.70 144.39 146.78 2,422,853 +1.24(+0.85%)
Oct 11, 2019 143.17 147.05 143.17 145.54 3,983,000 +4.18(+2.96%)
Oct 10, 2019 139.54 141.62 139.15 141.36 1,785,712 +2.11(+1.52%)
Oct 09, 2019 138.83 139.77 137.78 139.25 2,251,188 +0.86(+0.62%)
Oct 08, 2019 140.80 140.93 138.38 138.39 2,401,607 -3.70(-2.60%)
Oct 07, 2019 141.84 144.23 141.13 142.09 1,828,103 -0.91(-0.64%)
Oct 04, 2019 141.79 143.06 140.69 143.00 2,196,200 +1.29(+0.91%)
Oct 03, 2019 140.50 141.90 138.59 141.71 2,320,540 +0.93(+0.66%)
Oct 02, 2019 140.16 141.90 139.10 140.78 2,746,876 -0.86(-0.61%)
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.