Skip to main content

FedEx Corp (NY: FDX )

288.52 +0.64 (+0.22%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 277.85 279.82 273.57 274.81 1,924,627 -5.44(-1.94%)
Apr 29, 2021 274.52 280.49 273.79 280.26 2,610,799 +8.21(+3.02%)
Apr 28, 2021 271.35 273.72 270.19 272.05 1,883,658 -0.11(-0.04%)
Apr 27, 2021 271.26 276.60 269.15 272.16 5,241,127 +11.12(+4.26%)
Apr 26, 2021 264.40 264.93 259.56 261.04 1,844,908 -1.88(-0.71%)
Apr 23, 2021 263.65 264.29 262.19 262.92 1,387,772 +1.14(+0.43%)
Apr 22, 2021 262.53 266.07 261.63 261.78 1,525,619 -1.63(-0.62%)
Apr 21, 2021 264.16 266.07 262.30 263.41 1,965,128 -1.97(-0.74%)
Apr 20, 2021 267.35 268.65 262.54 265.38 1,505,819 -2.75(-1.03%)
Apr 19, 2021 270.79 271.37 267.03 268.13 1,770,380 -4.11(-1.51%)
Apr 16, 2021 277.27 277.36 271.80 272.24 1,492,882 -3.42(-1.24%)
Apr 15, 2021 273.41 276.79 271.37 275.66 1,467,066 +3.21(+1.18%)
Apr 14, 2021 274.06 275.61 272.22 272.45 1,161,499 -2.92(-1.06%)
Apr 13, 2021 279.00 279.03 273.68 275.36 1,809,805 +0.09(+0.03%)
Apr 12, 2021 270.38 277.45 269.92 275.27 1,862,378 +3.99(+1.47%)
Apr 09, 2021 267.80 271.68 266.74 271.28 2,154,285 +2.03(+0.75%)
Apr 08, 2021 267.80 269.26 264.82 269.26 2,403,816 +5.05(+1.91%)
Apr 07, 2021 266.46 267.37 261.92 264.21 1,551,750 -2.90(-1.08%)
Apr 06, 2021 266.63 269.26 265.72 267.11 1,486,433 +0.57(+0.21%)
Apr 05, 2021 270.74 271.31 265.60 266.54 1,824,257 -1.87(-0.69%)
Apr 01, 2021 268.41 269.79 266.75 268.41 1,524,785 -0.47(-0.18%)
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%)
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.