Skip to main content

FedEx Corp (NY: FDX )

290.19 +2.31 (+0.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 147.11 147.53 146.22 146.63 1,769,566 -1.15(-0.78%)
Mar 30, 2015 146.27 148.34 146.21 147.78 1,726,838 +1.91(+1.31%)
Mar 27, 2015 146.27 146.78 145.79 145.86 1,034,785 -0.80(-0.54%)
Mar 26, 2015 145.59 147.67 145.17 146.66 1,977,677 +0.05(+0.04%)
Mar 25, 2015 150.43 150.48 146.54 146.61 2,232,230 -3.31(-2.21%)
Mar 24, 2015 150.92 151.10 149.91 149.91 1,396,228 -1.31(-0.87%)
Mar 23, 2015 152.58 152.68 151.23 151.23 1,979,373 -1.24(-0.81%)
Mar 20, 2015 154.29 154.50 152.32 152.47 3,048,442 -1.60(-1.04%)
Mar 19, 2015 153.84 155.21 152.87 154.07 2,364,884 +0.49(+0.32%)
Mar 18, 2015 152.43 154.33 151.11 153.58 4,788,974 -2.14(-1.37%)
Mar 17, 2015 156.76 158.28 155.72 155.72 3,067,594 -1.43(-0.91%)
Mar 16, 2015 154.39 157.27 154.39 157.15 2,026,533 +3.54(+2.31%)
Mar 13, 2015 153.84 154.92 152.72 153.60 1,298,496 -0.23(-0.15%)
Mar 12, 2015 152.40 153.88 152.40 153.83 1,113,989 +1.79(+1.18%)
Mar 11, 2015 150.66 152.72 150.66 152.04 1,526,214 +1.38(+0.92%)
Mar 10, 2015 151.74 152.48 150.66 150.66 1,668,075 -2.58(-1.68%)
Mar 09, 2015 153.18 154.36 153.00 153.24 1,736,710 -0.07(-0.05%)
Mar 06, 2015 154.05 155.10 153.14 153.31 1,279,134 -1.44(-0.93%)
Mar 05, 2015 155.21 155.21 153.60 154.75 1,053,099 +0.18(+0.11%)
Mar 04, 2015 155.41 155.93 154.39 154.57 1,169,548 -1.35(-0.87%)
Mar 03, 2015 156.24 156.26 154.75 155.93 1,448,439 -0.58(-0.37%)
Mar 02, 2015 156.66 157.70 155.85 156.50 1,734,431 -0.16(-0.10%)
Feb 27, 2015 156.73 157.61 156.02 156.66 2,709,255 +2.11(+1.36%)
Feb 26, 2015 155.34 155.77 153.52 154.56 2,139,504 -0.92(-0.59%)
Feb 25, 2015 157.57 157.62 155.18 155.48 1,603,470 -1.91(-1.21%)
Feb 24, 2015 157.50 158.09 157.07 157.39 1,283,802 -0.44(-0.28%)
Feb 23, 2015 158.01 158.28 157.03 157.83 1,080,542 -0.18(-0.11%)
Feb 20, 2015 157.61 158.34 156.62 158.01 1,615,725 -0.13(-0.08%)
Feb 19, 2015 159.31 159.34 158.12 158.14 1,919,028 -1.00(-0.63%)
Feb 18, 2015 158.80 159.38 158.31 159.14 1,435,518 +0.21(+0.13%)
Feb 17, 2015 156.33 159.04 156.25 158.93 1,725,700 +2.72(+1.74%)
Feb 13, 2015 155.67 156.21 156.21 156.21 1,891,204 +0.15(+0.10%)
Feb 12, 2015 154.65 156.51 154.19 156.06 2,390,556 +2.11(+1.37%)
Feb 11, 2015 153.49 154.90 153.10 153.95 1,565,788 +0.55(+0.36%)
Feb 10, 2015 153.10 153.79 151.18 153.41 1,690,665 +1.47(+0.97%)
Feb 09, 2015 152.51 153.32 151.33 151.94 1,367,468 -1.42(-0.93%)
Feb 06, 2015 154.10 154.89 152.55 153.36 1,193,588 -0.11(-0.07%)
Feb 05, 2015 152.89 154.18 152.79 153.47 1,298,754 +1.14(+0.75%)
Feb 04, 2015 152.38 153.33 151.52 152.33 1,629,317 -0.79(-0.51%)
Feb 03, 2015 153.16 154.02 151.15 153.11 1,863,450 +1.52(+1.00%)
Feb 02, 2015 149.87 151.63 148.74 151.59 1,666,450 +1.89(+1.27%)
Jan 30, 2015 151.87 152.05 149.49 149.70 2,479,161 -3.35(-2.19%)
Jan 29, 2015 152.38 153.35 150.53 153.04 1,853,322 +1.28(+0.84%)
Jan 28, 2015 155.29 155.46 151.50 151.77 1,379,024 -2.15(-1.40%)
Jan 27, 2015 155.39 155.43 153.68 153.92 1,567,930 -2.46(-1.57%)
Jan 26, 2015 155.74 157.51 155.06 156.38 1,574,496 +0.57(+0.37%)
Jan 23, 2015 157.18 159.99 155.40 155.81 3,777,999 -4.77(-2.97%)
Jan 22, 2015 158.92 160.66 157.84 160.58 1,736,825 +2.40(+1.52%)
Jan 21, 2015 158.40 159.72 157.12 158.18 1,825,912 -0.39(-0.25%)
Jan 20, 2015 157.84 158.87 156.86 158.57 2,933,000 +2.10(+1.34%)
Jan 16, 2015 153.02 156.59 153.02 156.47 2,924,594 +2.57(+1.67%)
Jan 15, 2015 152.92 154.43 152.33 153.89 2,509,311 +0.97(+0.64%)
Jan 14, 2015 150.49 153.10 149.61 152.92 2,179,022 +1.11(+0.73%)
Jan 13, 2015 153.96 154.67 150.57 151.81 1,964,002 -0.95(-0.62%)
Jan 12, 2015 154.08 154.91 152.69 152.76 2,128,900 -0.08(-0.05%)
Jan 09, 2015 154.48 155.11 152.56 152.84 1,577,243 -2.11(-1.36%)
Jan 08, 2015 153.30 155.23 152.66 154.95 2,055,502 +3.54(+2.34%)
Jan 07, 2015 152.23 152.56 150.53 151.41 2,073,962 +1.11(+0.74%)
Jan 06, 2015 152.63 153.42 150.11 150.30 2,952,660 -0.01(-0.01%)
Jan 05, 2015 152.10 152.19 149.91 150.31 1,949,952 -2.35(-1.54%)
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.