Skip to main content

FedEx Corp (NY: FDX )

298.35 +1.01 (+0.34%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 237.65 240.78 235.81 236.55 1,897,527 +0.92(+0.39%)
Jan 30, 2018 240.21 240.34 233.87 235.63 2,724,401 -5.61(-2.33%)
Jan 29, 2018 241.07 243.82 240.87 241.24 1,279,664 -1.05(-0.43%)
Jan 26, 2018 241.98 242.43 239.44 242.29 1,689,028 +0.73(+0.30%)
Jan 25, 2018 244.32 244.32 240.41 241.56 1,779,187 -2.14(-0.88%)
Jan 24, 2018 245.53 245.92 242.26 243.70 1,526,046 -1.45(-0.59%)
Jan 23, 2018 246.89 246.89 244.52 245.15 1,304,650 -1.69(-0.68%)
Jan 22, 2018 246.07 247.02 244.50 246.83 1,116,412 -0.39(-0.16%)
Jan 19, 2018 245.83 247.26 243.16 247.22 1,576,094 +1.93(+0.79%)
Jan 18, 2018 245.37 247.53 243.91 245.29 2,060,324 +0.62(+0.25%)
Jan 17, 2018 243.90 245.04 241.57 244.67 1,529,155 +1.72(+0.71%)
Jan 16, 2018 245.37 246.17 240.81 242.95 1,851,471 -2.04(-0.83%)
Jan 12, 2018 244.99 244.99 244.99 0 +0.59(+0.24%)
Jan 11, 2018 241.97 244.41 241.19 244.40 1,832,929 +2.87(+1.19%)
Jan 10, 2018 241.53 1,824,652 +0.23(+0.10%)
Jan 09, 2018 243.33 244.23 240.62 241.30 1,828,093 -0.82(-0.34%)
Jan 08, 2018 242.34 243.48 240.52 242.12 2,169,919 +2.47(+1.03%)
Jan 05, 2018 239.95 244.58 237.58 239.65 3,177,899 +0.94(+0.39%)
Jan 04, 2018 236.38 239.92 236.12 238.71 2,885,157 +3.66(+1.56%)
Jan 03, 2018 231.84 235.73 230.72 235.05 2,385,063 +2.90(+1.25%)
Jan 02, 2018 226.05 232.15 225.30 232.15 2,730,902 +7.26(+3.23%)
Dec 29, 2017 224.89 224.89 224.89 0 +1.10(+0.49%)
Dec 28, 2017 225.30 225.86 222.84 223.79 1,112,063 -1.54(-0.68%)
Dec 27, 2017 225.54 225.62 224.23 225.33 987,733 +0.35(+0.16%)
Dec 26, 2017 225.66 226.43 224.59 224.98 838,948 -0.34(-0.15%)
Dec 22, 2017 225.81 226.70 224.55 225.32 1,488,261 -0.14(-0.06%)
Dec 21, 2017 228.76 229.91 224.18 225.46 3,611,245 -0.81(-0.36%)
Dec 20, 2017 227.65 228.22 222.24 226.27 6,543,052 +7.69(+3.52%)
Dec 19, 2017 219.46 216.60 218.58 2,575,655 +0.57(+0.26%)
Dec 18, 2017 218.99 219.67 217.28 218.01 2,193,936 +1.68(+0.77%)
Dec 15, 2017 216.74 217.86 215.89 216.34 2,471,113 +1.40(+0.65%)
Dec 14, 2017 218.30 218.83 214.77 214.94 1,706,079 -3.17(-1.45%)
Dec 13, 2017 216.64 219.43 215.84 218.11 1,336,172 +2.27(+1.05%)
Dec 12, 2017 215.84 217.53 214.51 215.84 1,920,794 +0.80(+0.37%)
Dec 11, 2017 216.00 217.29 213.82 215.04 1,578,090 -1.91(-0.88%)
Dec 08, 2017 216.53 217.19 215.22 216.95 1,327,744 +1.74(+0.81%)
Dec 07, 2017 212.61 216.09 212.02 215.21 1,370,187 +2.62(+1.23%)
Dec 06, 2017 211.03 213.83 210.15 212.59 1,693,888 +0.89(+0.42%)
Dec 05, 2017 214.31 215.40 211.40 211.70 1,769,952 -3.28(-1.53%)
Dec 04, 2017 211.13 218.59 210.25 214.98 3,390,506 +7.38(+3.56%)
Dec 01, 2017 208.39 209.53 205.05 207.60 2,012,498 -0.56(-0.27%)
Nov 30, 2017 204.44 210.34 204.44 208.16 3,040,342 +4.97(+2.45%)
Nov 29, 2017 196.88 203.68 196.75 203.19 2,092,204 +6.67(+3.40%)
Nov 28, 2017 195.94 194.89 196.51 1,831,989 +0.58(+0.29%)
Nov 27, 2017 195.25 196.38 194.58 195.94 1,384,033 +0.78(+0.40%)
Nov 24, 2017 196.95 197.04 194.56 195.15 782,411 -0.75(-0.38%)
Nov 22, 2017 196.08 196.43 194.73 195.90 1,481,513 +0.46(+0.23%)
Nov 21, 2017 195.94 196.03 195.00 195.44 1,363,862 +0.06(+0.03%)
Nov 20, 2017 194.80 196.36 194.30 195.38 1,102,148 +1.12(+0.58%)
Nov 17, 2017 195.21 196.31 194.16 194.25 1,608,740 -1.72(-0.88%)
Nov 16, 2017 193.64 196.66 193.18 195.97 1,686,303 +3.11(+1.61%)
Nov 15, 2017 196.91 197.74 192.61 192.86 1,470,502 -4.94(-2.50%)
Nov 14, 2017 198.58 198.73 197.42 197.80 895,155 -1.34(-0.67%)
Nov 13, 2017 197.40 199.44 196.64 199.14 1,344,721 +2.95(+1.50%)
Nov 10, 2017 195.06 196.46 194.50 196.19 1,041,092 +0.64(+0.33%)
Nov 09, 2017 197.31 197.63 193.78 195.55 1,113,360 -2.75(-1.39%)
Nov 08, 2017 198.24 199.57 197.69 198.30 1,081,787 -0.59(-0.30%)
Nov 07, 2017 199.25 200.41 198.57 198.90 951,381 +0.19(+0.10%)
Nov 06, 2017 201.12 201.57 198.32 198.71 1,227,119 -2.96(-1.47%)
Nov 03, 2017 202.49 203.17 201.22 201.66 901,295 -0.95(-0.47%)
Nov 02, 2017 202.98 203.70 200.42 202.62 1,465,972 -0.14(-0.07%)
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.