FedEx Corp (NY: FDX )

244.37 USD -2.69 (-1.09%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 159.56 161.65 158.90 161.33 2,175,500 +2.35(+1.48%)
Dec 28, 2018 162.26 163.79 158.31 158.98 2,876,800 -2.04(-1.27%)
Dec 27, 2018 158.50 161.02 155.28 161.02 2,808,840 +0.87(+0.54%)
Dec 26, 2018 154.00 160.15 150.94 160.15 3,501,570 +7.45(+4.88%)
Dec 24, 2018 156.95 157.73 152.61 152.70 2,935,200 -5.30(-3.35%)
Dec 21, 2018 158.01 159.79 154.66 158.00 6,969,300 -1.72(-1.08%)
Dec 20, 2018 161.99 164.99 158.34 159.72 6,549,996 -2.79(-1.72%)
Dec 19, 2018 169.22 171.63 162.50 162.51 15,280,164 -22.50(-12.16%)
Dec 18, 2018 183.53 186.14 182.95 185.01 4,230,777 +2.82(+1.55%)
Dec 17, 2018 183.11 186.17 181.28 182.19 3,380,110 -1.92(-1.04%)
Dec 14, 2018 185.15 188.75 183.10 184.11 2,558,200 -3.07(-1.64%)
Dec 13, 2018 189.03 189.45 183.55 187.18 4,179,837 -1.09(-0.58%)
Dec 12, 2018 192.39 193.12 187.58 188.27 3,683,175 -1.38(-0.73%)
Dec 11, 2018 195.37 196.50 187.03 189.65 4,556,989 -3.28(-1.70%)
Dec 10, 2018 198.71 198.73 188.51 192.93 5,886,625 -8.46(-4.20%)
Dec 07, 2018 214.70 217.45 200.12 201.39 3,101,100 -13.67(-6.36%)
Dec 06, 2018 212.00 215.31 209.50 215.06 2,248,104 -0.46(-0.21%)
Dec 04, 2018 227.00 227.55 212.80 215.52 3,819,600 -14.52(-6.31%)
Dec 03, 2018 232.66 234.49 228.27 230.04 1,465,888 +1.04(+0.45%)
Nov 30, 2018 227.20 229.57 226.25 229.00 1,588,800 +1.50(+0.66%)
Nov 29, 2018 230.92 231.49 227.33 227.50 1,131,918 -4.35(-1.88%)
Nov 28, 2018 226.56 231.85 225.13 231.85 1,298,271 +6.62(+2.94%)
Nov 27, 2018 223.78 225.85 222.42 225.23 1,121,997 +0.19(+0.08%)
Nov 26, 2018 225.88 226.12 223.10 225.04 1,156,956 +1.64(+0.73%)
Nov 23, 2018 221.42 226.00 220.55 223.40 498,200 +0.85(+0.38%)
Nov 21, 2018 222.55 222.55 222.55 0 +1.21(+0.55%)
Nov 20, 2018 222.09 224.17 220.02 221.34 1,620,302 -4.96(-2.19%)
Nov 19, 2018 226.46 228.99 224.69 226.30 1,055,284 -0.39(-0.17%)
Nov 16, 2018 226.88 228.17 224.59 226.69 1,240,800 -1.12(-0.49%)
Nov 15, 2018 223.23 229.46 221.98 227.81 1,284,321 +2.65(+1.18%)
Nov 14, 2018 224.54 227.30 222.99 225.16 1,380,291 +2.65(+1.19%)
Nov 13, 2018 220.79 225.25 220.04 222.51 1,086,450 +2.88(+1.31%)
Nov 12, 2018 224.59 225.19 218.77 219.63 1,545,420 -4.77(-2.13%)
Nov 09, 2018 229.00 229.60 222.66 224.40 1,694,900 -5.00(-2.18%)
Nov 08, 2018 230.35 231.80 227.85 229.40 1,030,921 -1.88(-0.81%)
Nov 07, 2018 228.37 231.56 225.17 231.28 1,278,072 +4.51(+1.99%)
Nov 06, 2018 222.54 227.17 221.92 226.77 1,252,732 +4.16(+1.87%)
Nov 05, 2018 222.10 224.10 221.58 222.61 1,235,426 +0.95(+0.43%)
Nov 02, 2018 226.67 227.65 220.45 221.66 1,808,300 -2.38(-1.06%)
Nov 01, 2018 221.00 225.13 218.35 224.04 1,537,507 +3.70(+1.68%)
Oct 31, 2018 219.08 222.86 219.08 220.34 1,721,789 +3.81(+1.76%)
Oct 30, 2018 211.08 217.14 210.90 216.53 1,302,404 +5.49(+2.60%)
Oct 29, 2018 213.56 215.88 207.90 211.04 1,356,368 +0.51(+0.24%)
Oct 26, 2018 210.88 214.24 208.10 210.53 1,678,300 -3.25(-1.52%)
Oct 25, 2018 211.33 215.51 210.56 213.78 1,632,747 +4.58(+2.19%)
Oct 24, 2018 216.62 219.42 208.85 209.20 2,168,221 -9.18(-4.20%)
Oct 23, 2018 215.05 219.45 212.18 218.38 1,953,786 -0.02(-0.01%)
Oct 22, 2018 219.75 220.67 217.04 218.40 1,366,181 -1.40(-0.64%)
Oct 19, 2018 217.65 220.74 216.97 219.80 1,691,000 +2.51(+1.16%)
Oct 18, 2018 222.50 223.43 216.09 217.29 1,906,249 -6.17(-2.76%)
Oct 17, 2018 226.00 226.00 222.44 223.46 1,377,625 -2.72(-1.20%)
Oct 16, 2018 222.92 226.35 221.68 226.18 1,721,704 +5.16(+2.33%)
Oct 15, 2018 220.93 221.66 219.10 221.02 2,276,636 +0.02(+0.01%)
Oct 12, 2018 224.14 224.76 217.65 221.00 2,869,500 +3.58(+1.65%)
Oct 11, 2018 220.51 224.70 216.81 217.42 2,739,122 -4.04(-1.82%)
Oct 10, 2018 229.15 229.55 221.35 221.46 2,575,447 -8.29(-3.61%)
Oct 09, 2018 234.40 234.75 229.15 229.75 1,668,266 -5.24(-2.23%)
Oct 08, 2018 234.92 238.60 232.78 234.99 1,528,001 -1.07(-0.45%)
Oct 05, 2018 239.01 239.60 232.93 236.06 1,520,500 -3.01(-1.26%)
Oct 04, 2018 240.81 242.39 237.67 239.07 1,101,303 -1.87(-0.78%)
Oct 03, 2018 239.34 243.36 239.33 240.94 1,268,973 +1.94(+0.81%)
Oct 02, 2018 239.48 240.94 238.81 239.00 1,223,788 -0.93(-0.39%)
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.