Skip to main content

FedEx Corp (NY: FDX )

288.61 +0.73 (+0.25%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 270.74 272.51 267.73 268.88 2,139,888 -1.78(-0.66%)
Mar 30, 2021 264.46 272.77 263.45 270.66 2,877,234 +6.34(+2.40%)
Mar 29, 2021 263.16 266.90 261.87 264.32 1,602,142 -2.01(-0.75%)
Mar 26, 2021 262.88 266.46 259.94 266.32 2,183,124 +6.78(+2.61%)
Mar 25, 2021 251.99 260.34 249.85 259.55 2,414,184 +5.58(+2.20%)
Mar 24, 2021 254.64 259.63 253.13 253.97 2,241,777 +1.40(+0.55%)
Mar 23, 2021 256.92 262.17 251.38 252.57 2,404,907 -6.83(-2.63%)
Mar 22, 2021 264.66 264.87 257.18 259.39 3,460,443 -5.26(-1.99%)
Mar 19, 2021 264.16 267.83 260.60 264.66 13,668,244 +15.21(+6.10%)
Mar 18, 2021 253.53 254.90 248.86 249.44 4,755,633 -2.21(-0.88%)
Mar 17, 2021 245.18 251.97 243.37 251.65 1,960,764 +4.77(+1.93%)
Mar 16, 2021 252.75 252.78 246.41 246.88 2,248,211 -5.75(-2.28%)
Mar 15, 2021 256.54 258.29 249.71 252.63 3,397,096 -3.14(-1.23%)
Mar 12, 2021 253.00 256.71 251.10 255.78 2,257,705 +1.62(+0.64%)
Mar 11, 2021 249.47 255.74 248.31 254.16 4,000,061 +7.64(+3.10%)
Mar 10, 2021 244.87 247.84 244.29 246.52 1,689,926 +2.37(+0.97%)
Mar 09, 2021 239.68 248.12 238.79 244.15 2,483,450 +6.23(+2.62%)
Mar 08, 2021 246.12 247.39 237.61 237.93 2,368,144 -5.63(-2.31%)
Mar 05, 2021 238.73 244.43 232.44 243.56 2,041,780 +7.23(+3.06%)
Mar 04, 2021 242.24 244.00 233.29 236.32 2,508,271 -8.00(-3.27%)
Mar 03, 2021 244.52 248.03 241.20 244.32 1,654,997 -0.78(-0.32%)
Mar 02, 2021 248.06 248.93 244.99 245.11 1,482,463 -2.35(-0.95%)
Mar 01, 2021 244.26 250.49 243.88 247.46 2,130,946 +7.17(+2.98%)
Feb 26, 2021 240.70 243.09 236.51 240.29 1,841,624 +0.26(+0.11%)
Feb 25, 2021 245.55 248.29 239.14 240.03 1,723,556 -5.51(-2.25%)
Feb 24, 2021 240.16 246.70 239.83 245.54 1,789,099 +5.13(+2.13%)
Feb 23, 2021 238.99 240.98 231.68 240.41 1,856,568 -0.04(-0.02%)
Feb 22, 2021 239.10 243.03 238.97 240.45 1,924,553 +0.03(+0.01%)
Feb 19, 2021 243.62 244.90 239.61 240.42 1,689,108 -0.93(-0.39%)
Feb 18, 2021 241.24 244.06 238.87 241.36 1,780,658 -3.27(-1.34%)
Feb 17, 2021 245.36 245.94 241.15 244.62 1,541,130 -2.59(-1.05%)
Feb 16, 2021 249.26 250.64 246.53 247.21 1,848,860 -1.10(-0.44%)
Feb 12, 2021 240.85 248.44 239.83 248.32 2,832,021 +8.16(+3.40%)
Feb 11, 2021 243.59 243.67 237.51 240.16 1,843,481 -2.93(-1.20%)
Feb 10, 2021 247.11 247.22 241.94 243.09 2,084,798 -1.58(-0.64%)
Feb 09, 2021 242.91 245.96 239.82 244.66 1,860,185 +1.59(+0.65%)
Feb 08, 2021 242.42 244.90 241.30 243.08 2,261,001 +2.30(+0.96%)
Feb 05, 2021 236.99 241.14 235.10 240.77 2,983,054 +6.50(+2.78%)
Feb 04, 2021 227.90 234.32 227.42 234.27 3,066,540 +6.45(+2.83%)
Feb 03, 2021 229.06 230.00 225.99 227.82 2,285,259 -1.14(-0.50%)
Feb 02, 2021 232.63 232.82 227.38 228.96 3,024,645 +3.08(+1.36%)
Feb 01, 2021 224.13 226.36 222.18 225.88 2,884,377 +3.68(+1.66%)
Jan 29, 2021 229.38 229.79 221.68 222.20 3,432,974 -7.03(-3.07%)
Jan 28, 2021 232.27 232.54 229.07 229.23 2,304,648 -0.04(-0.02%)
Jan 27, 2021 231.90 232.64 227.18 229.27 2,854,171 -6.46(-2.74%)
Jan 26, 2021 240.01 240.61 235.42 235.73 1,941,419 -3.60(-1.50%)
Jan 25, 2021 238.35 240.56 234.43 239.33 2,127,325 -0.57(-0.24%)
Jan 22, 2021 237.93 241.18 236.05 239.89 1,790,679 +0.13(+0.06%)
Jan 21, 2021 239.60 242.91 238.28 239.76 2,063,646 +1.87(+0.79%)
Jan 20, 2021 237.16 238.26 233.79 237.89 2,283,298 +2.30(+0.98%)
Jan 19, 2021 239.75 242.07 235.00 235.59 2,494,623 -2.87(-1.20%)
Jan 15, 2021 241.48 241.48 236.97 238.46 2,970,980 -3.50(-1.45%)
Jan 14, 2021 240.06 243.92 239.25 241.96 3,034,226 +3.82(+1.61%)
Jan 13, 2021 236.51 239.70 234.34 238.14 3,187,259 +3.00(+1.28%)
Jan 12, 2021 232.34 235.68 229.43 235.13 4,631,862 +3.52(+1.52%)
Jan 11, 2021 229.43 232.70 229.17 231.61 3,615,067 +0.33(+0.14%)
Jan 08, 2021 232.76 233.55 228.88 231.28 4,854,863 -1.01(-0.43%)
Jan 07, 2021 239.90 241.91 231.75 232.29 5,979,153 -7.11(-2.97%)
Jan 06, 2021 236.48 244.52 236.40 239.40 3,812,419 +0.36(+0.15%)
Jan 05, 2021 237.46 240.54 236.09 239.04 3,459,670 -0.01(-0.00%)
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.