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

FedEx Corp (NY: FDX )

298.17 +0.83 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 30, 2021 209.76 211.25 207.34 207.58 4,074,715 -1.70(-0.81%)
Sep 29, 2021 211.09 212.12 209.01 209.28 3,944,395 -1.24(-0.59%)
Sep 28, 2021 213.76 215.87 209.92 210.53 4,981,367 -3.89(-1.81%)
Sep 27, 2021 213.93 217.01 213.84 214.42 4,577,499 -0.12(-0.06%)
Sep 24, 2021 215.83 216.77 214.50 214.54 5,254,518 -2.16(-1.00%)
Sep 23, 2021 216.84 218.94 215.90 216.70 7,491,060 -0.15(-0.07%)
Sep 22, 2021 221.68 222.43 216.75 216.85 18,778,628 -21.76(-9.12%)
Sep 21, 2021 239.49 240.32 235.50 238.61 4,708,926 +1.20(+0.51%)
Sep 20, 2021 238.65 240.42 234.91 237.41 3,665,191 -4.18(-1.73%)
Sep 17, 2021 241.76 243.95 240.52 241.59 3,261,202 -2.99(-1.22%)
Sep 16, 2021 244.20 245.54 242.37 244.58 1,807,723 +1.69(+0.70%)
Sep 15, 2021 242.62 245.78 241.27 242.89 2,414,588 +1.32(+0.54%)
Sep 14, 2021 248.21 248.92 241.11 241.57 2,727,085 -6.30(-2.54%)
Sep 13, 2021 245.61 247.91 243.99 247.88 1,951,589 +4.08(+1.67%)
Sep 10, 2021 247.58 248.22 243.51 243.80 1,816,163 -1.58(-0.64%)
Sep 09, 2021 245.29 248.70 243.55 245.38 2,252,395 -1.70(-0.69%)
Sep 08, 2021 249.19 249.23 245.02 247.08 2,073,778 -2.48(-0.99%)
Sep 07, 2021 252.09 253.09 248.92 249.56 1,726,902 -2.27(-0.90%)
Sep 03, 2021 252.32 254.24 250.75 251.84 1,611,530 -0.99(-0.39%)
Sep 02, 2021 252.09 254.62 252.03 252.83 1,385,412 +1.81(+0.72%)
Sep 01, 2021 251.17 252.45 248.76 251.02 1,865,475 +0.23(+0.09%)
Aug 31, 2021 251.14 251.97 249.84 250.79 1,734,661 +0.14(+0.06%)
Aug 30, 2021 253.68 253.78 250.55 250.65 1,865,379 -2.23(-0.88%)
Aug 27, 2021 252.46 254.16 251.95 252.88 1,644,197 +0.41(+0.16%)
Aug 26, 2021 254.81 254.81 251.83 252.47 1,389,755 -2.75(-1.08%)
Aug 25, 2021 252.97 256.61 252.32 255.21 2,241,733 +2.42(+0.96%)
Aug 24, 2021 251.82 254.00 251.37 252.80 2,236,846 +0.86(+0.34%)
Aug 23, 2021 252.97 254.05 251.72 251.94 2,161,742 +0.33(+0.13%)
Aug 20, 2021 251.47 253.45 249.27 251.61 2,547,364 -0.95(-0.38%)
Aug 19, 2021 254.86 255.55 250.18 252.56 3,283,925 -4.91(-1.91%)
Aug 18, 2021 260.58 262.06 257.15 257.47 2,262,459 -4.81(-1.84%)
Aug 17, 2021 263.56 264.77 259.38 262.28 3,114,508 -3.59(-1.35%)
Aug 16, 2021 261.28 267.02 259.73 265.87 2,923,134 +4.23(+1.62%)
Aug 13, 2021 259.80 263.12 259.36 261.64 2,061,791 +1.02(+0.39%)
Aug 12, 2021 261.00 262.99 258.35 260.62 1,283,414 -0.16(-0.06%)
Aug 11, 2021 257.15 261.62 256.05 260.78 2,136,845 +4.73(+1.85%)
Aug 10, 2021 257.22 258.99 255.77 256.05 2,271,715 -1.33(-0.52%)
Aug 09, 2021 259.63 260.51 257.28 257.38 1,956,032 -3.40(-1.30%)
Aug 06, 2021 261.16 262.84 259.61 260.78 1,802,870 +0.44(+0.17%)
Aug 05, 2021 260.43 262.21 259.27 260.34 2,213,822 +0.64(+0.25%)
Aug 04, 2021 263.67 264.58 259.66 259.70 2,094,966 -5.37(-2.03%)
Aug 03, 2021 260.79 265.92 258.88 265.07 2,278,068 +4.39(+1.68%)
Aug 02, 2021 265.05 266.76 259.95 260.68 2,636,582 -3.58(-1.35%)
Jul 30, 2021 264.30 266.19 262.22 264.25 2,476,000 -1.86(-0.70%)
Jul 29, 2021 266.03 268.69 265.43 266.12 1,925,363 +0.09(+0.03%)
Jul 28, 2021 268.28 268.36 264.57 266.03 2,895,171 -0.76(-0.28%)
Jul 27, 2021 271.38 272.21 263.47 266.79 5,119,962 -14.04(-5.00%)
Jul 26, 2021 279.49 281.76 279.07 280.82 1,276,328 +0.41(+0.14%)
Jul 23, 2021 281.11 281.92 279.49 280.42 1,060,137 +0.43(+0.15%)
Jul 22, 2021 280.87 282.10 279.46 279.99 1,040,215 -1.63(-0.58%)
Jul 21, 2021 280.83 285.02 280.66 281.62 1,418,635 +0.31(+0.11%)
Jul 20, 2021 278.85 282.27 277.94 281.31 1,754,562 +3.02(+1.09%)
Jul 19, 2021 271.06 278.78 270.27 278.29 3,022,288 +2.20(+0.80%)
Jul 16, 2021 280.07 280.35 275.71 276.09 2,093,111 -3.39(-1.21%)
Jul 15, 2021 277.52 281.99 277.21 279.48 1,235,552 +0.21(+0.07%)
Jul 14, 2021 281.91 283.99 278.08 279.27 1,516,529 -3.04(-1.08%)
Jul 13, 2021 282.23 285.69 281.94 282.31 1,851,181 -0.56(-0.20%)
Jul 12, 2021 280.61 285.30 278.08 282.87 2,017,812 +3.09(+1.10%)
Jul 09, 2021 279.23 281.48 276.74 279.78 2,455,305 +2.98(+1.08%)
Jul 08, 2021 271.06 278.10 269.82 276.80 2,088,220 -0.29(-0.11%)
Jul 07, 2021 277.52 278.60 274.91 277.09 2,429,543 -1.00(-0.36%)
Jul 06, 2021 282.60 282.83 276.20 278.09 2,417,517 -4.50(-1.59%)
Jul 02, 2021 283.09 283.09 280.70 282.60 1,416,176 +0.25(+0.09%)
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.