Skip to main content

FedEx Corp (NY: FDX )

289.14 +1.26 (+0.44%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 142.38 144.08 141.36 141.81 2,080,427 -3.43(-2.36%)
May 30, 2019 146.87 148.64 144.31 145.24 1,816,060 -1.43(-0.98%)
May 29, 2019 144.95 147.74 143.59 146.68 2,225,764 +1.03(+0.71%)
May 28, 2019 146.13 147.25 144.14 145.65 2,750,819 -1.36(-0.93%)
May 24, 2019 148.68 148.92 145.86 147.00 1,467,167 -0.61(-0.41%)
May 23, 2019 147.16 148.03 145.39 147.61 2,690,891 -1.30(-0.87%)
May 22, 2019 153.28 153.41 148.84 148.91 3,286,742 -5.51(-3.57%)
May 21, 2019 155.80 156.17 153.93 154.41 2,055,642 -0.20(-0.13%)
May 20, 2019 154.63 156.12 153.80 154.62 1,819,866 -1.57(-1.01%)
May 17, 2019 158.06 160.14 155.94 156.19 2,431,825 -5.38(-3.33%)
May 16, 2019 159.06 164.93 158.90 161.56 2,912,294 +2.97(+1.87%)
May 15, 2019 156.38 159.28 153.93 158.60 2,518,452 +0.62(+0.40%)
May 14, 2019 158.65 160.26 156.94 157.97 2,446,730 -0.41(-0.26%)
May 13, 2019 158.84 159.72 156.99 158.38 1,937,787 -5.24(-3.20%)
May 10, 2019 164.31 165.03 160.68 163.62 1,605,442 -0.97(-0.59%)
May 09, 2019 163.04 165.15 161.72 164.58 1,742,355 -0.35(-0.21%)
May 08, 2019 165.51 166.46 163.89 164.93 2,206,888 -1.13(-0.68%)
May 07, 2019 168.45 168.64 163.72 166.06 2,341,494 -4.54(-2.66%)
May 06, 2019 168.40 171.18 166.93 170.60 1,403,789 -2.26(-1.31%)
May 03, 2019 173.47 175.18 172.58 172.86 1,337,161 +0.94(+0.55%)
May 02, 2019 170.38 172.88 168.04 171.93 1,607,201 +1.31(+0.77%)
May 01, 2019 174.40 174.50 170.62 170.62 1,558,779 -3.53(-2.03%)
Apr 30, 2019 171.83 175.24 170.56 174.15 1,700,272 +2.60(+1.52%)
Apr 29, 2019 169.60 172.18 168.36 171.55 1,600,760 +2.38(+1.41%)
Apr 26, 2019 170.27 171.47 168.10 169.17 3,957,958 -4.44(-2.56%)
Apr 25, 2019 179.94 180.08 173.39 173.61 3,357,614 -8.26(-4.54%)
Apr 24, 2019 179.33 182.28 178.83 181.87 1,644,623 +2.51(+1.40%)
Apr 23, 2019 179.72 180.23 178.91 179.36 1,879,380 -0.78(-0.43%)
Apr 22, 2019 181.15 181.55 179.43 180.14 1,663,578 -2.00(-1.10%)
Apr 18, 2019 182.43 183.21 181.83 182.14 1,514,165 +0.08(+0.05%)
Apr 17, 2019 182.44 183.21 181.01 182.05 1,214,949 +0.76(+0.42%)
Apr 16, 2019 180.39 182.52 180.04 181.29 1,586,115 +0.97(+0.54%)
Apr 15, 2019 181.08 181.96 179.75 180.33 1,990,317 -0.71(-0.39%)
Apr 12, 2019 178.32 181.06 177.57 181.03 1,796,480 +4.67(+2.65%)
Apr 11, 2019 175.89 177.40 175.53 176.36 1,676,581 +0.80(+0.46%)
Apr 10, 2019 174.65 176.25 174.19 175.56 1,163,373 +0.97(+0.55%)
Apr 09, 2019 174.55 175.04 173.59 174.60 1,561,792 -1.31(-0.75%)
Apr 08, 2019 173.85 176.08 173.18 175.91 1,735,339 +1.36(+0.78%)
Apr 05, 2019 172.74 174.99 172.13 174.55 2,503,954 +2.05(+1.19%)
Apr 04, 2019 169.87 172.58 169.87 172.50 1,417,572 +2.28(+1.34%)
Apr 03, 2019 170.59 172.81 169.39 170.22 1,374,191 +1.07(+0.63%)
Apr 02, 2019 171.44 171.57 168.84 169.16 1,689,201 -2.22(-1.30%)
Apr 01, 2019 167.54 171.89 167.49 171.38 2,546,791 +4.63(+2.78%)
Mar 29, 2019 164.55 167.38 164.45 166.75 2,362,307 +3.23(+1.97%)
Mar 28, 2019 160.72 163.85 160.72 163.52 2,209,325 +1.66(+1.03%)
Mar 27, 2019 160.97 162.23 160.48 161.86 1,710,131 +0.86(+0.54%)
Mar 26, 2019 159.25 161.08 158.53 161.00 1,556,337 +2.83(+1.79%)
Mar 25, 2019 159.87 160.74 157.52 158.16 2,013,638 -1.77(-1.10%)
Mar 22, 2019 163.20 163.74 159.79 159.93 2,653,869 -4.60(-2.79%)
Mar 21, 2019 160.35 164.85 158.55 164.53 3,433,386 +3.60(+2.24%)
Mar 20, 2019 158.79 161.56 155.95 160.92 10,102,908 -5.83(-3.50%)
Mar 19, 2019 168.97 170.05 166.08 166.75 4,615,703 -0.91(-0.54%)
Mar 18, 2019 163.74 167.68 163.74 167.66 2,424,870 +4.06(+2.48%)
Mar 15, 2019 164.98 167.15 163.24 163.60 2,699,671 -1.01(-0.61%)
Mar 14, 2019 164.75 165.02 163.16 164.61 1,323,998 -0.41(-0.25%)
Mar 13, 2019 163.87 165.54 163.11 165.02 1,330,436 +2.17(+1.33%)
Mar 12, 2019 162.70 163.80 161.38 162.85 1,638,585 +0.66(+0.41%)
Mar 11, 2019 158.18 162.35 157.97 162.19 1,831,076 +4.29(+2.72%)
Mar 08, 2019 156.12 158.67 154.06 157.90 2,240,242 -0.40(-0.25%)
Mar 07, 2019 161.35 161.74 157.58 158.29 4,087,656 -4.87(-2.99%)
Mar 06, 2019 165.37 165.53 162.41 163.16 1,574,565 -1.68(-1.02%)
Mar 05, 2019 165.23 165.88 163.50 164.84 1,609,694 -1.03(-0.62%)
Mar 04, 2019 168.56 169.69 164.74 165.88 1,850,766 -1.52(-0.91%)
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.