Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

265.84 +0.32 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 264.13 267.45 263.31 265.84 958,870 +0.32(+0.12%)
Apr 25, 2024 263.94 265.80 262.70 265.52 876,129 -0.55(-0.21%)
Apr 24, 2024 270.51 271.33 263.58 266.07 1,696,416 -5.68(-2.09%)
Apr 23, 2024 270.42 273.91 270.00 271.75 1,186,581 +1.60(+0.59%)
Apr 22, 2024 268.67 271.94 267.02 270.15 1,246,630 +3.16(+1.18%)
Apr 19, 2024 264.24 269.10 263.46 266.99 1,894,373 +3.62(+1.37%)
Apr 18, 2024 264.11 265.20 262.08 263.37 1,063,656 +0.30(+0.11%)
Apr 17, 2024 264.40 265.93 262.22 263.07 1,371,862 -1.87(-0.71%)
Apr 16, 2024 266.58 266.85 263.16 264.94 1,421,133 -1.80(-0.67%)
Apr 15, 2024 270.82 271.61 266.15 266.74 998,879 -1.06(-0.40%)
Apr 12, 2024 271.11 271.72 265.90 267.80 1,176,475 -4.38(-1.61%)
Apr 11, 2024 270.39 273.06 269.70 272.18 1,031,925 +1.88(+0.70%)
Apr 10, 2024 272.23 273.87 267.76 270.30 2,603,181 -6.07(-2.20%)
Apr 09, 2024 275.03 276.55 273.60 276.37 1,223,816 +0.80(+0.29%)
Apr 08, 2024 274.98 276.52 274.26 275.57 2,048,690 +2.05(+0.75%)
Apr 05, 2024 275.00 275.95 272.16 273.52 1,568,955 -1.99(-0.72%)
Apr 04, 2024 280.43 281.19 274.40 275.51 1,836,484 -2.98(-1.07%)
Apr 03, 2024 276.68 279.64 276.68 278.49 1,805,698 +3.20(+1.16%)
Apr 02, 2024 276.51 277.93 273.84 275.29 2,515,495 -4.84(-1.73%)
Apr 01, 2024 284.24 287.09 279.37 280.13 2,783,753 -9.61(-3.32%)
Mar 28, 2024 287.28 290.44 290.20 289.74 1,650,868 +1.86(+0.65%)
Mar 27, 2024 289.81 289.81 284.30 287.88 1,786,543 -1.11(-0.38%)
Mar 26, 2024 283.13 290.87 282.86 288.99 4,527,738 +6.42(+2.27%)
Mar 25, 2024 280.78 283.01 277.55 282.57 3,028,433 -1.75(-0.62%)
Mar 22, 2024 286.00 291.27 281.40 284.32 8,186,602 +19.47(+7.35%)
Mar 21, 2024 259.55 265.53 259.54 264.85 4,858,349 +4.86(+1.87%)
Mar 20, 2024 256.62 260.18 255.01 259.99 1,888,856 +3.37(+1.31%)
Mar 19, 2024 252.93 257.27 252.51 256.62 1,444,328 +3.44(+1.36%)
Mar 18, 2024 253.32 254.94 251.68 253.18 1,558,485 -0.11(-0.04%)
Mar 15, 2024 252.87 255.81 252.33 253.29 3,296,732 -2.24(-0.88%)
Mar 14, 2024 254.67 256.36 253.54 255.53 1,329,694 +0.31(+0.12%)
Mar 13, 2024 255.55 258.18 255.16 255.22 1,491,840 +1.00(+0.39%)
Mar 12, 2024 253.25 258.21 253.19 254.22 1,912,408 +1.52(+0.60%)
Mar 11, 2024 247.84 253.40 247.84 252.70 1,474,998 +5.02(+2.03%)
Mar 08, 2024 250.07 250.29 247.49 247.68 1,117,100 -1.30(-0.52%)
Mar 07, 2024 248.45 249.91 247.74 248.98 1,544,381 +1.83(+0.74%)
Mar 06, 2024 248.55 250.38 246.18 247.15 1,658,244 -0.32(-0.13%)
Mar 05, 2024 244.34 247.54 243.93 247.47 1,387,999 +1.94(+0.79%)
Mar 04, 2024 243.81 246.85 243.29 245.53 1,602,625 +0.17(+0.07%)
Mar 01, 2024 246.79 247.93 244.33 245.36 1,691,215 -2.36(-0.95%)
Feb 29, 2024 244.54 248.20 243.97 247.72 2,803,292 +4.58(+1.88%)
Feb 28, 2024 238.12 243.29 237.87 243.14 1,448,985 +2.95(+1.23%)
Feb 27, 2024 240.10 241.38 239.69 240.19 1,035,177 +0.28(+0.12%)
Feb 26, 2024 240.40 242.66 239.30 239.91 1,301,111 -2.33(-0.96%)
Feb 23, 2024 243.00 243.72 241.30 242.23 1,134,507 -0.70(-0.29%)
Feb 22, 2024 240.92 243.07 240.36 242.93 1,350,685 +2.74(+1.14%)
Feb 21, 2024 238.51 240.32 237.01 240.19 1,503,542 +1.86(+0.78%)
Feb 20, 2024 235.33 238.45 234.13 238.33 1,679,523 +1.94(+0.82%)
Feb 16, 2024 234.62 236.99 233.27 236.39 2,123,736 +1.06(+0.45%)
Feb 15, 2024 235.08 237.12 234.55 235.33 1,527,532 -0.31(-0.13%)
Feb 14, 2024 236.22 236.50 234.12 235.64 1,460,847 +0.44(+0.19%)
Feb 13, 2024 239.54 239.63 233.87 235.20 2,525,756 -8.01(-3.29%)
Feb 12, 2024 241.49 243.37 240.64 243.21 1,782,189 +1.81(+0.75%)
Feb 09, 2024 240.84 241.60 238.92 241.40 1,795,319 +0.87(+0.36%)
Feb 08, 2024 240.68 242.12 239.20 240.53 1,856,254 -0.38(-0.16%)
Feb 07, 2024 240.80 242.06 239.12 240.91 2,166,370 +0.81(+0.34%)
Feb 06, 2024 237.70 242.55 237.51 240.10 2,638,852 +2.99(+1.26%)
Feb 05, 2024 239.58 240.38 236.75 237.11 2,636,950 -4.03(-1.67%)
Feb 02, 2024 240.28 242.59 238.13 241.14 2,009,502 +0.41(+0.17%)
Feb 01, 2024 240.18 241.37 237.98 240.73 2,428,835 +0.66(+0.27%)
Jan 31, 2024 242.18 243.22 239.33 240.07 3,005,173 -2.47(-1.02%)
Jan 30, 2024 242.09 245.80 240.13 242.54 3,990,444 -4.24(-1.72%)
Jan 29, 2024 249.60 249.75 244.77 246.78 2,624,353 -3.50(-1.40%)
Jan 26, 2024 252.14 253.16 249.52 250.28 1,764,679 -1.57(-0.62%)
Jan 25, 2024 250.58 253.56 250.19 251.85 1,721,847 +3.38(+1.36%)
Jan 24, 2024 250.90 252.24 247.54 248.47 2,492,977 -1.11(-0.45%)
Jan 23, 2024 249.91 250.57 248.04 249.59 1,645,858 +0.16(+0.06%)
Jan 22, 2024 246.15 250.46 246.15 249.43 2,290,400 +4.14(+1.69%)
Jan 19, 2024 243.56 245.41 240.80 245.29 2,442,784 +2.45(+1.01%)
Jan 18, 2024 243.69 243.69 240.78 242.84 2,003,666 +0.78(+0.32%)
Jan 17, 2024 240.78 243.56 240.28 242.06 1,913,578 -1.74(-0.71%)
Jan 16, 2024 246.00 245.94 242.43 243.81 2,816,659 -3.51(-1.42%)
Jan 12, 2024 249.01 250.26 246.35 247.32 1,612,106 -2.27(-0.91%)
Jan 11, 2024 248.88 250.46 247.14 249.59 2,029,693 +0.04(+0.02%)
Jan 10, 2024 245.55 249.83 244.79 249.55 1,978,067 +3.54(+1.44%)
Jan 09, 2024 245.86 247.46 245.40 246.00 1,521,729 -1.33(-0.54%)
Jan 08, 2024 247.02 248.58 244.87 247.34 2,236,982 +1.77(+0.72%)
Jan 05, 2024 243.81 247.58 243.28 245.57 2,279,647 +1.51(+0.62%)
Jan 04, 2024 246.00 246.49 243.85 244.06 2,925,515 -2.34(-0.95%)
Jan 03, 2024 249.01 249.01 244.56 246.39 2,964,080 -4.58(-1.82%)
Jan 02, 2024 250.24 251.67 248.97 250.97 2,500,632 -0.73(-0.29%)
Dec 29, 2023 252.79 254.35 250.60 251.70 1,958,856 -0.61(-0.24%)
Dec 28, 2023 249.52 252.70 249.34 252.30 2,256,600 +2.63(+1.05%)
Dec 27, 2023 251.49 253.37 249.46 249.68 3,147,787 -1.05(-0.42%)
Dec 26, 2023 248.74 252.01 247.94 250.72 3,610,300 +3.94(+1.60%)
Dec 22, 2023 245.97 248.16 244.61 246.78 3,364,298 +0.67(+0.27%)
Dec 21, 2023 246.86 247.50 243.40 246.12 5,873,014 +1.11(+0.45%)
Dec 20, 2023 245.26 251.41 244.69 245.01 18,878,472 -33.58(-12.05%)
Dec 19, 2023 279.65 282.15 277.10 278.59 6,465,955 -1.91(-0.68%)
Dec 18, 2023 281.82 284.09 279.23 280.50 2,477,759 +0.63(+0.22%)
Dec 15, 2023 276.45 283.09 275.49 279.87 2,781,965 +1.82(+0.65%)
Dec 14, 2023 276.10 280.82 274.58 278.05 2,903,967 +5.60(+2.06%)
Dec 13, 2023 270.67 273.49 267.21 272.45 1,506,067 +0.82(+0.30%)
Dec 12, 2023 272.10 274.86 270.77 271.63 1,547,716 +1.62(+0.60%)
Dec 11, 2023 270.59 272.52 269.73 270.01 1,302,033 -0.82(-0.30%)
Dec 08, 2023 266.07 272.38 266.03 270.84 2,056,795 +5.81(+2.19%)
Dec 07, 2023 265.39 266.37 262.94 265.03 1,347,972 +0.42(+0.16%)
Dec 06, 2023 264.83 266.42 263.80 264.61 1,665,510 +1.12(+0.42%)
Dec 05, 2023 261.65 264.68 259.96 263.49 1,187,751 +0.48(+0.18%)
Dec 04, 2023 260.08 265.20 259.35 263.02 1,434,292 +1.17(+0.45%)
Dec 01, 2023 256.63 262.72 256.02 261.85 2,014,532 +5.54(+2.16%)
Nov 30, 2023 251.36 256.67 249.72 256.31 1,823,830 +4.85(+1.93%)
Nov 29, 2023 253.11 254.76 250.97 251.46 1,022,016 +0.51(+0.21%)
Nov 28, 2023 251.59 253.81 249.71 250.95 1,153,110 -0.19(-0.07%)
Nov 27, 2023 253.34 254.34 249.21 251.13 1,804,955 -3.97(-1.56%)
Nov 24, 2023 254.73 256.69 253.97 255.11 456,627 +1.14(+0.45%)
Nov 22, 2023 255.06 255.06 252.64 253.97 964,273 +0.59(+0.23%)
Nov 21, 2023 252.58 254.09 250.81 253.37 860,030 +0.32(+0.13%)
Nov 20, 2023 252.88 254.11 249.93 253.06 1,213,397 -0.41(-0.16%)
Nov 17, 2023 254.35 255.08 251.17 253.46 1,243,497 +1.00(+0.40%)
Nov 16, 2023 254.38 255.24 249.08 252.46 1,509,203 -2.46(-0.96%)
Nov 15, 2023 251.46 259.37 251.46 254.92 2,142,178 +3.21(+1.27%)
Nov 14, 2023 246.53 253.41 245.85 251.71 1,917,700 +8.71(+3.58%)
Nov 13, 2023 242.51 243.65 239.94 243.00 955,457 -0.63(-0.26%)
Nov 10, 2023 239.82 244.39 238.41 243.64 1,251,631 +4.79(+2.01%)
Nov 09, 2023 244.15 244.15 238.41 238.85 953,403 -4.14(-1.70%)
Nov 08, 2023 242.61 243.17 240.51 242.99 1,115,622 +1.16(+0.48%)
Nov 07, 2023 240.61 243.25 239.97 241.83 957,914 -1.12(-0.46%)
Nov 06, 2023 244.96 245.29 239.56 242.95 1,028,018 -1.79(-0.73%)
Nov 03, 2023 246.79 247.57 244.50 244.74 1,423,312 -0.11(-0.04%)
Nov 02, 2023 242.84 246.81 242.84 244.85 1,505,852 +3.98(+1.65%)
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.