FedEx Corp (NY: FDX )

244.91 USD -5.83 (-2.33%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 148.27 148.99 148.99 148.99 1,461,500 -0.19(-0.13%)
Dec 30, 2015 148.85 150.14 148.01 149.18 1,217,729 -0.06(-0.04%)
Dec 29, 2015 149.30 149.74 148.15 149.24 1,056,179 +0.83(+0.56%)
Dec 28, 2015 149.00 149.59 147.02 148.41 1,805,224 -1.24(-0.83%)
Dec 24, 2015 150.22 149.65 149.65 149.65 1,148,600 -1.07(-0.71%)
Dec 23, 2015 148.83 151.24 148.55 150.72 1,794,914 +2.31(+1.56%)
Dec 22, 2015 146.45 148.79 146.02 148.41 2,202,374 +2.66(+1.83%)
Dec 21, 2015 147.55 148.54 144.73 145.75 2,064,848 -1.40(-0.95%)
Dec 18, 2015 150.34 150.59 146.71 147.15 5,141,532 -4.69(-3.09%)
Dec 17, 2015 156.85 157.51 151.53 151.84 5,862,865 +3.01(+2.02%)
Dec 16, 2015 145.89 149.63 145.75 148.83 3,022,817 +4.14(+2.86%)
Dec 15, 2015 144.19 147.49 144.06 144.69 2,932,840 +1.00(+0.70%)
Dec 14, 2015 143.00 143.79 140.89 143.69 3,089,638 -0.57(-0.40%)
Dec 11, 2015 146.39 147.48 144.18 144.26 2,696,043 -4.23(-2.85%)
Dec 10, 2015 146.80 149.70 146.78 148.49 1,638,896 +1.44(+0.98%)
Dec 09, 2015 147.46 149.87 146.42 147.05 2,049,603 -1.34(-0.90%)
Dec 08, 2015 151.58 152.11 147.97 148.39 2,154,704 -4.18(-2.74%)
Dec 07, 2015 153.86 154.34 151.50 152.57 1,845,745 -2.90(-1.87%)
Dec 04, 2015 154.57 155.73 153.33 155.47 2,251,383 +1.84(+1.20%)
Dec 03, 2015 158.00 158.37 153.29 153.63 2,588,312 -4.24(-2.69%)
Dec 02, 2015 159.47 160.04 157.55 157.87 1,611,631 -2.58(-1.61%)
Dec 01, 2015 159.41 160.67 157.54 160.45 2,406,844 +1.91(+1.20%)
Nov 30, 2015 163.60 164.48 158.43 158.54 2,922,657 -5.55(-3.38%)
Nov 27, 2015 163.40 164.27 162.68 164.09 561,720 +1.69(+1.04%)
Nov 25, 2015 163.19 162.40 162.40 162.40 1,053,300 -0.79(-0.48%)
Nov 24, 2015 162.03 163.82 161.66 163.19 1,085,305 -0.25(-0.15%)
Nov 23, 2015 164.14 164.76 162.90 163.44 878,661 -0.70(-0.43%)
Nov 20, 2015 164.08 164.94 163.44 164.14 1,252,829 +0.79(+0.48%)
Nov 19, 2015 163.00 164.32 162.18 163.35 1,066,709 +0.54(+0.33%)
Nov 18, 2015 160.60 163.11 160.60 162.81 1,416,639 +1.40(+0.87%)
Nov 17, 2015 161.96 163.21 160.61 161.41 1,129,722 +0.14(+0.09%)
Nov 16, 2015 157.99 161.67 157.99 161.27 1,809,988 +3.16(+2.00%)
Nov 13, 2015 158.19 160.00 157.39 158.11 1,758,130 -0.68(-0.43%)
Nov 12, 2015 160.23 160.60 158.50 158.79 1,543,748 -2.24(-1.39%)
Nov 11, 2015 160.01 162.21 159.00 161.03 1,881,056 -0.47(-0.29%)
Nov 10, 2015 160.70 162.46 159.73 161.50 1,627,864 +0.95(+0.59%)
Nov 09, 2015 161.50 162.30 159.33 160.55 2,059,719 -1.83(-1.13%)
Nov 06, 2015 159.09 162.50 159.09 162.38 1,835,386 +2.11(+1.32%)
Nov 05, 2015 159.72 160.90 158.68 160.27 1,659,651 +1.27(+0.80%)
Nov 04, 2015 159.91 160.00 158.58 159.00 1,290,047 -0.12(-0.08%)
Nov 03, 2015 158.34 159.93 158.20 159.12 1,352,321 +0.17(+0.11%)
Nov 02, 2015 156.29 159.15 156.29 158.95 1,617,196 +2.90(+1.86%)
Oct 30, 2015 156.43 156.56 154.54 156.05 2,580,685 -0.34(-0.22%)
Oct 29, 2015 155.00 156.79 154.75 156.39 1,145,284 +1.12(+0.72%)
Oct 28, 2015 156.67 157.12 153.87 155.27 1,638,990 -0.70(-0.45%)
Oct 27, 2015 155.50 157.90 154.73 155.97 1,974,227 -1.90(-1.20%)
Oct 26, 2015 160.07 160.41 157.71 157.87 1,686,310 -1.65(-1.03%)
Oct 23, 2015 161.00 161.70 158.54 159.52 2,263,244 -0.20(-0.13%)
Oct 22, 2015 156.46 160.00 156.04 159.72 2,034,739 +3.74(+2.40%)
Oct 21, 2015 154.64 157.51 154.56 155.98 1,595,411 +1.98(+1.29%)
Oct 20, 2015 152.02 154.11 151.50 154.00 1,386,902 +1.62(+1.06%)
Oct 19, 2015 151.60 152.81 151.50 152.38 624,743 -0.10(-0.07%)
Oct 16, 2015 153.02 154.02 151.19 152.48 1,008,666 +0.37(+0.24%)
Oct 15, 2015 151.74 152.37 149.75 152.11 1,005,997 +1.38(+0.92%)
Oct 14, 2015 151.36 152.11 149.91 150.73 1,131,795 -0.75(-0.50%)
Oct 13, 2015 153.55 153.62 151.36 151.48 1,456,874 -2.94(-1.90%)
Oct 12, 2015 155.16 155.34 153.60 154.42 1,245,329 -0.91(-0.59%)
Oct 09, 2015 155.73 157.20 155.23 155.33 1,803,478 -0.22(-0.14%)
Oct 08, 2015 152.61 155.99 152.34 155.55 1,738,528 +2.58(+1.69%)
Oct 07, 2015 152.07 154.60 151.69 152.97 2,517,585 +1.46(+0.96%)
Oct 06, 2015 151.05 151.91 149.77 151.51 2,197,887 +1.59(+1.06%)
Oct 05, 2015 146.06 150.42 146.06 149.92 1,727,222 +4.40(+3.02%)
Oct 02, 2015 142.35 145.58 141.72 145.52 1,308,199 +0.81(+0.56%)
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.