Skip to main content

FedEx Corp (NY: FDX )

288.60 +0.72 (+0.25%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 223.51 225.91 221.56 221.66 1,856,304 -3.70(-1.64%)
Mar 30, 2022 227.27 228.17 224.30 225.36 2,204,016 -3.18(-1.39%)
Mar 29, 2022 226.79 231.41 226.12 228.54 4,233,526 +8.16(+3.70%)
Mar 28, 2022 217.30 220.48 216.13 220.38 1,801,959 +3.34(+1.54%)
Mar 25, 2022 216.49 217.50 214.54 217.03 1,516,944 +1.38(+0.64%)
Mar 24, 2022 213.32 215.97 211.33 215.65 2,094,725 +3.50(+1.65%)
Mar 23, 2022 215.29 216.56 211.76 212.16 1,809,480 -4.89(-2.25%)
Mar 22, 2022 213.71 219.08 213.13 217.04 2,745,658 +4.22(+1.99%)
Mar 21, 2022 208.56 213.82 208.33 212.82 3,585,112 +3.11(+1.48%)
Mar 18, 2022 210.75 210.93 203.98 209.71 9,675,282 -8.69(-3.98%)
Mar 17, 2022 212.41 219.77 211.13 218.39 5,922,092 +1.96(+0.91%)
Mar 16, 2022 209.72 216.52 209.55 216.43 3,223,171 +9.29(+4.49%)
Mar 15, 2022 205.76 208.43 203.02 207.14 1,939,790 +4.89(+2.42%)
Mar 14, 2022 203.57 205.88 200.03 202.25 2,276,394 -1.96(-0.96%)
Mar 11, 2022 210.75 211.14 203.78 204.22 2,449,290 -5.84(-2.78%)
Mar 10, 2022 203.85 210.48 210.06 2,645,821 +2.45(+1.18%)
Mar 09, 2022 200.21 209.23 200.21 207.61 3,332,061 +12.19(+6.24%)
Mar 08, 2022 194.06 200.57 190.66 195.41 3,055,433 +2.78(+1.44%)
Mar 07, 2022 203.09 204.40 192.20 192.63 3,621,530 -12.89(-6.27%)
Mar 04, 2022 208.83 209.79 203.37 205.52 2,565,970 -5.77(-2.73%)
Mar 03, 2022 212.55 214.76 210.23 211.29 2,583,312 +1.97(+0.94%)
Mar 02, 2022 206.64 212.50 204.59 209.32 2,377,886 +4.14(+2.02%)
Mar 01, 2022 211.03 211.90 203.01 205.18 2,179,536 -7.03(-3.31%)
Feb 28, 2022 207.34 212.56 205.94 212.20 2,593,933 +1.48(+0.70%)
Feb 25, 2022 206.73 212.56 206.37 210.72 2,057,064 +4.58(+2.22%)
Feb 24, 2022 198.58 206.76 196.97 206.14 3,144,181 +1.03(+0.50%)
Feb 23, 2022 208.78 210.07 205.02 205.11 2,358,934 -2.82(-1.35%)
Feb 22, 2022 210.18 211.61 206.53 207.93 2,641,088 -4.24(-2.00%)
Feb 18, 2022 212.16 0 -2.04(-0.95%)
Feb 17, 2022 217.13 217.53 213.95 214.21 1,482,679 -4.43(-2.03%)
Feb 16, 2022 218.63 219.95 214.25 218.64 2,559,491 -1.33(-0.60%)
Feb 15, 2022 221.22 223.56 219.59 219.96 2,741,180 +1.85(+0.85%)
Feb 14, 2022 220.85 221.70 216.69 218.11 2,629,120 -3.58(-1.61%)
Feb 11, 2022 229.18 229.61 220.76 221.69 4,903,075 -7.83(-3.41%)
Feb 10, 2022 231.40 232.77 228.69 229.52 2,737,903 -3.66(-1.57%)
Feb 09, 2022 234.66 237.34 232.58 233.18 1,810,088 +0.36(+0.16%)
Feb 08, 2022 233.65 235.16 231.99 232.81 2,076,606 +0.12(+0.05%)
Feb 07, 2022 233.81 234.42 231.63 232.69 1,699,546 -0.36(-0.16%)
Feb 04, 2022 235.09 235.88 231.08 233.05 2,243,619 -3.06(-1.30%)
Feb 03, 2022 238.56 235.87 236.12 1,888,856 -4.30(-1.79%)
Feb 02, 2022 241.96 242.02 237.58 240.41 1,827,920 -0.17(-0.07%)
Feb 01, 2022 243.24 244.87 240.09 240.59 4,812,628 +5.86(+2.50%)
Jan 31, 2022 232.98 235.01 234.72 3,555,066 +1.03(+0.44%)
Jan 28, 2022 230.22 233.82 228.30 233.69 2,396,230 +2.72(+1.18%)
Jan 27, 2022 234.14 236.42 228.82 230.97 1,954,231 -1.17(-0.51%)
Jan 26, 2022 234.68 237.00 230.29 232.15 2,105,903 -0.84(-0.36%)
Jan 25, 2022 230.79 235.17 228.18 232.99 2,126,705 -1.60(-0.68%)
Jan 24, 2022 228.71 234.81 226.12 234.59 3,196,310 +0.77(+0.33%)
Jan 21, 2022 238.32 238.67 232.90 233.82 3,208,993 -5.57(-2.33%)
Jan 20, 2022 242.23 244.40 239.29 239.38 1,749,316 -1.38(-0.57%)
Jan 19, 2022 241.85 244.22 240.76 240.77 1,371,928 -1.09(-0.45%)
Jan 18, 2022 241.22 242.72 238.91 241.85 2,009,729 -2.76(-1.13%)
Jan 14, 2022 244.61 0 -1.38(-0.56%)
Jan 13, 2022 245.56 248.33 244.69 246.00 1,737,074 +1.39(+0.57%)
Jan 12, 2022 244.48 247.27 243.24 244.60 1,483,031 +0.64(+0.26%)
Jan 11, 2022 244.93 245.73 240.72 243.97 2,118,275 -0.97(-0.39%)
Jan 10, 2022 250.72 250.72 241.07 244.93 4,769,219 -7.10(-2.82%)
Jan 07, 2022 250.79 254.53 250.71 252.03 1,724,055 +0.76(+0.30%)
Jan 06, 2022 250.12 253.01 248.35 251.27 1,945,904 +1.01(+0.40%)
Jan 05, 2022 253.00 254.71 250.00 250.26 2,551,138 -2.65(-1.05%)
Jan 04, 2022 247.89 253.89 247.56 252.91 2,708,128 +6.07(+2.46%)
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.