FedEx Corp (NY: FDX )

253.50 USD -2.72 (-1.06%)
Streaming Delayed Price Updated: 1:55 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 164.23 166.39 164.00 164.19 5,312,000 +0.88(+0.54%)
Jun 27, 2019 160.40 164.35 160.04 163.31 3,460,674 +3.39(+2.12%)
Jun 26, 2019 156.45 161.26 153.51 159.92 6,247,573 +3.94(+2.53%)
Jun 25, 2019 159.97 160.00 155.98 155.98 4,785,004 -4.92(-3.06%)
Jun 24, 2019 164.00 164.98 160.58 160.90 3,562,840 -4.45(-2.69%)
Jun 21, 2019 167.73 168.06 165.13 165.35 2,527,500 -3.15(-1.87%)
Jun 20, 2019 168.39 169.54 166.79 168.50 2,087,255 +1.94(+1.16%)
Jun 19, 2019 166.68 167.45 165.67 166.56 1,608,548 +0.22(+0.13%)
Jun 18, 2019 165.01 169.12 164.71 166.34 2,184,229 +2.62(+1.60%)
Jun 17, 2019 164.47 165.00 163.06 163.72 1,312,544 -0.83(-0.50%)
Jun 14, 2019 165.20 165.48 162.26 164.55 1,590,200 -1.12(-0.68%)
Jun 13, 2019 163.00 165.88 162.87 165.67 2,239,558 +4.30(+2.66%)
Jun 12, 2019 158.59 162.01 158.08 161.37 1,412,238 +1.93(+1.21%)
Jun 11, 2019 163.46 163.90 158.85 159.44 1,857,049 -2.40(-1.48%)
Jun 10, 2019 159.78 164.00 159.70 161.84 2,054,695 +3.82(+2.42%)
Jun 07, 2019 157.23 159.44 156.25 158.02 2,129,900 +1.17(+0.75%)
Jun 06, 2019 158.30 158.60 155.60 156.85 1,585,277 -1.74(-1.10%)
Jun 05, 2019 161.00 161.50 157.77 158.59 2,240,587 -1.00(-0.63%)
Jun 04, 2019 154.02 159.89 153.71 159.59 2,854,178 +7.25(+4.76%)
Jun 03, 2019 151.16 155.41 150.68 152.34 3,918,621 -1.94(-1.26%)
May 31, 2019 154.90 156.75 153.79 154.28 1,912,300 -3.73(-2.36%)
May 30, 2019 159.78 161.71 157.00 158.01 1,669,297 -1.56(-0.98%)
May 29, 2019 157.69 160.73 156.22 159.57 2,045,892 +1.12(+0.71%)
May 28, 2019 158.98 160.20 156.81 158.45 2,528,515 -1.48(-0.93%)
May 24, 2019 161.75 162.01 158.68 159.93 1,348,600 -0.66(-0.41%)
May 23, 2019 160.10 161.05 158.17 160.59 2,473,430 -1.41(-0.87%)
May 22, 2019 166.76 166.90 161.93 162.00 3,021,128 -5.99(-3.57%)
May 21, 2019 169.50 169.90 167.46 167.99 1,889,518 -0.22(-0.13%)
May 20, 2019 168.23 169.85 167.32 168.21 1,672,796 -1.71(-1.01%)
May 17, 2019 171.96 174.22 169.65 169.92 2,235,300 -5.85(-3.33%)
May 16, 2019 173.04 179.43 172.87 175.77 2,676,940 +3.23(+1.87%)
May 15, 2019 170.13 173.28 167.46 172.54 2,314,926 +0.68(+0.40%)
May 14, 2019 172.60 174.35 170.74 171.86 2,249,000 -0.44(-0.26%)
May 13, 2019 172.81 173.76 170.79 172.30 1,781,187 -5.70(-3.20%)
May 10, 2019 178.76 179.54 174.81 178.00 1,475,700 -1.05(-0.59%)
May 09, 2019 177.38 179.67 175.94 179.05 1,601,549 -0.38(-0.21%)
May 08, 2019 180.06 181.09 178.30 179.43 2,028,541 -1.23(-0.68%)
May 07, 2019 183.26 183.47 178.11 180.66 2,152,269 -4.94(-2.66%)
May 06, 2019 183.21 186.23 181.61 185.60 1,290,344 -2.46(-1.31%)
May 03, 2019 188.72 190.58 187.75 188.06 1,229,100 +1.02(+0.55%)
May 02, 2019 185.36 188.08 182.81 187.04 1,477,317 +1.42(+0.77%)
May 01, 2019 189.73 189.84 185.62 185.62 1,432,808 -3.84(-2.03%)
Apr 30, 2019 186.94 190.65 185.56 189.46 1,562,867 +2.83(+1.52%)
Apr 29, 2019 184.51 187.32 183.16 186.63 1,471,397 +2.59(+1.41%)
Apr 26, 2019 185.24 186.54 182.88 184.04 3,638,100 -4.83(-2.56%)
Apr 25, 2019 195.76 195.91 188.63 188.87 3,086,272 -8.99(-4.54%)
Apr 24, 2019 195.10 198.31 194.55 197.86 1,511,715 +2.73(+1.40%)
Apr 23, 2019 195.52 196.08 194.64 195.13 1,727,500 -0.85(-0.43%)
Apr 22, 2019 197.08 197.51 195.20 195.98 1,529,138 -2.17(-1.10%)
Apr 18, 2019 198.47 199.32 197.82 198.15 1,391,800 +0.09(+0.05%)
Apr 17, 2019 198.48 199.32 196.92 198.06 1,116,765 +0.83(+0.42%)
Apr 16, 2019 196.25 198.57 195.87 197.23 1,457,935 +1.05(+0.54%)
Apr 15, 2019 197.00 197.96 195.55 196.18 1,829,472 -0.77(-0.39%)
Apr 12, 2019 194.00 196.98 193.18 196.95 1,651,300 +5.08(+2.65%)
Apr 11, 2019 191.35 193.00 190.96 191.87 1,541,090 +0.87(+0.46%)
Apr 10, 2019 190.00 191.75 189.50 191.00 1,069,357 +1.05(+0.55%)
Apr 09, 2019 189.90 190.43 188.85 189.95 1,435,578 -1.43(-0.75%)
Apr 08, 2019 189.14 191.56 188.40 191.38 1,595,100 +1.48(+0.78%)
Apr 05, 2019 187.93 190.37 187.26 189.90 2,301,600 +2.23(+1.19%)
Apr 04, 2019 184.80 187.75 184.80 187.67 1,303,013 +2.48(+1.34%)
Apr 03, 2019 185.59 188.00 184.28 185.19 1,263,138 +1.16(+0.63%)
Apr 02, 2019 186.51 186.66 183.68 184.03 1,552,690 -2.42(-1.30%)
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.