Skip to main content

FedEx Corp (NY: FDX )

289.98 +2.10 (+0.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 134.35 135.73 133.23 135.71 1,919,414 +1.36(+1.01%)
Jun 29, 2016 133.88 134.63 133.09 134.35 2,451,614 +1.93(+1.46%)
Jun 28, 2016 132.80 133.44 130.71 132.42 2,166,085 +1.76(+1.35%)
Jun 27, 2016 133.31 133.59 129.65 130.66 3,292,952 -3.97(-2.95%)
Jun 24, 2016 135.86 137.75 133.67 134.63 6,546,669 -6.55(-4.64%)
Jun 23, 2016 140.82 141.86 140.15 141.17 2,538,092 +1.23(+0.88%)
Jun 22, 2016 144.91 145.27 139.84 139.94 5,411,828 -6.65(-4.54%)
Jun 21, 2016 147.13 147.33 145.93 146.59 2,160,221 -0.46(-0.32%)
Jun 20, 2016 146.89 148.86 145.96 147.06 2,256,997 +1.98(+1.37%)
Jun 17, 2016 144.77 145.51 144.20 145.07 2,513,079 +0.34(+0.23%)
Jun 16, 2016 142.12 145.10 140.83 144.73 2,120,612 +1.98(+1.38%)
Jun 15, 2016 143.09 144.25 142.62 142.76 1,344,887 -0.08(-0.06%)
Jun 14, 2016 143.24 144.36 141.69 142.84 1,453,372 -0.25(-0.17%)
Jun 13, 2016 142.99 144.46 142.97 143.09 1,623,011 -0.39(-0.27%)
Jun 10, 2016 145.16 145.63 142.99 143.48 1,793,208 -2.89(-1.97%)
Jun 09, 2016 145.95 146.66 145.27 146.37 1,170,373 -0.57(-0.39%)
Jun 08, 2016 146.94 147.97 146.71 146.94 1,047,295 -0.07(-0.05%)
Jun 07, 2016 146.79 147.45 146.10 147.01 1,684,796 +1.39(+0.96%)
Jun 06, 2016 145.54 146.25 144.18 145.62 1,652,348 -0.49(-0.34%)
Jun 03, 2016 144.81 146.32 143.59 146.11 1,603,733 -0.88(-0.60%)
Jun 02, 2016 146.84 147.25 146.00 146.99 767,165 +0.09(+0.06%)
Jun 01, 2016 146.18 146.99 144.82 146.90 1,041,514 -0.24(-0.16%)
May 31, 2016 147.55 148.95 146.70 147.14 1,500,963 +0.45(+0.30%)
May 27, 2016 145.95 146.69 146.69 146.69 1,031,061 +0.95(+0.65%)
May 26, 2016 146.46 146.70 145.22 145.74 1,171,797 -0.73(-0.50%)
May 25, 2016 147.16 148.03 146.30 146.47 1,136,759 -0.14(-0.10%)
May 24, 2016 145.35 147.11 144.48 146.61 1,352,091 +2.09(+1.44%)
May 23, 2016 144.18 145.18 143.69 144.52 1,334,308 +0.37(+0.25%)
May 20, 2016 143.01 144.90 142.28 144.16 1,536,604 +2.25(+1.58%)
May 19, 2016 141.33 142.90 140.78 141.91 1,235,666 -0.34(-0.24%)
May 18, 2016 140.92 143.26 140.92 142.25 1,448,973 +0.71(+0.50%)
May 17, 2016 141.43 143.31 140.79 141.53 1,607,296 +0.09(+0.06%)
May 16, 2016 140.53 141.98 139.95 141.45 1,211,875 +0.74(+0.53%)
May 13, 2016 141.44 142.16 139.96 140.71 1,482,506 -1.44(-1.01%)
May 12, 2016 144.84 144.90 141.12 142.14 1,832,372 -1.71(-1.19%)
May 11, 2016 145.38 146.23 143.47 143.85 1,443,029 -1.75(-1.20%)
May 10, 2016 144.86 146.22 144.40 145.60 1,627,739 +0.86(+0.59%)
May 09, 2016 143.95 145.29 143.72 144.75 1,184,943 +1.12(+0.78%)
May 06, 2016 143.10 144.08 140.64 143.62 1,971,501 +0.59(+0.41%)
May 05, 2016 147.54 148.06 142.77 143.03 2,897,917 -4.35(-2.95%)
May 04, 2016 147.71 149.04 146.74 147.39 1,588,168 +0.41(+0.28%)
May 03, 2016 147.84 148.25 145.53 146.98 1,439,891 -2.50(-1.67%)
May 02, 2016 147.70 150.00 147.61 149.47 1,561,987 +2.21(+1.50%)
Apr 29, 2016 147.03 147.69 146.04 147.26 1,377,884 -0.49(-0.33%)
Apr 28, 2016 148.85 149.98 147.57 147.75 1,254,468 -1.69(-1.13%)
Apr 27, 2016 149.01 150.02 148.25 149.45 950,301 +0.40(+0.27%)
Apr 26, 2016 147.89 149.48 147.53 149.04 1,160,073 +1.38(+0.94%)
Apr 25, 2016 147.75 149.15 146.29 147.66 1,158,096 -0.68(-0.46%)
Apr 22, 2016 148.31 148.88 147.22 148.34 1,523,843 +0.67(+0.45%)
Apr 21, 2016 148.70 149.49 147.31 147.67 1,321,183 -1.63(-1.09%)
Apr 20, 2016 150.18 150.69 149.26 149.30 913,841 -0.78(-0.52%)
Apr 19, 2016 149.66 151.00 148.63 150.08 1,184,687 +1.02(+0.68%)
Apr 18, 2016 147.46 149.28 146.99 149.06 934,857 +1.10(+0.74%)
Apr 15, 2016 147.79 148.43 147.00 147.97 968,436 +0.18(+0.12%)
Apr 14, 2016 149.08 149.44 147.73 147.79 1,165,503 -1.36(-0.91%)
Apr 13, 2016 147.81 149.35 147.79 149.14 1,797,288 +1.88(+1.28%)
Apr 12, 2016 145.88 147.86 145.41 147.26 1,869,794 +1.84(+1.26%)
Apr 11, 2016 145.79 147.25 145.41 145.42 1,628,848 -0.33(-0.23%)
Apr 08, 2016 144.57 147.60 144.42 145.75 1,791,149 +1.91(+1.33%)
Apr 07, 2016 143.75 144.98 143.42 143.84 1,527,587 -1.33(-0.92%)
Apr 06, 2016 144.49 145.50 143.35 145.17 1,260,097 +0.74(+0.51%)
Apr 05, 2016 144.63 145.38 144.18 144.43 1,286,597 -1.66(-1.14%)
Apr 04, 2016 146.16 147.62 145.54 146.09 1,842,862 +0.12(+0.08%)
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.