Skip to main content

FedEx Corp (NY: FDX )

209.04 -0.87 (-0.42%)
Streaming Delayed Price Updated: 11:00 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 232.62 233.41 224.53 224.98 3,442,961 -9.96(-4.24%)
Nov 29, 2021 234.38 235.93 231.53 234.94 1,734,928 +2.36(+1.02%)
Nov 26, 2021 231.75 233.80 230.00 232.57 1,818,380 -5.29(-2.23%)
Nov 24, 2021 239.26 241.11 237.86 237.87 1,685,506 -2.79(-1.16%)
Nov 23, 2021 241.22 241.90 238.65 240.66 1,456,702 -1.52(-0.63%)
Nov 22, 2021 237.01 245.22 236.37 242.18 2,238,081 +5.18(+2.18%)
Nov 19, 2021 239.24 240.44 236.86 237.01 2,079,497 -1.98(-0.83%)
Nov 18, 2021 242.13 239.85 238.90 238.99 2,391,795 -2.57(-1.06%)
Nov 17, 2021 246.69 247.39 241.38 241.56 2,153,603 -5.69(-2.30%)
Nov 16, 2021 246.10 249.32 245.79 247.25 1,590,742 +0.86(+0.35%)
Nov 15, 2021 248.54 249.27 244.39 246.39 2,040,291 -1.54(-0.62%)
Nov 12, 2021 246.04 248.91 245.08 247.94 2,166,242 +2.82(+1.15%)
Nov 11, 2021 243.58 247.27 242.91 245.11 2,099,509 +1.41(+0.58%)
Nov 10, 2021 241.91 243.71 1,904,595 +0.07(+0.03%)
Nov 09, 2021 244.15 244.62 240.34 243.64 1,875,097 +0.93(+0.38%)
Nov 08, 2021 239.09 243.79 238.89 242.71 2,674,079 +5.62(+2.37%)
Nov 05, 2021 240.79 241.00 235.79 237.09 2,032,186 -2.19(-0.91%)
Nov 04, 2021 236.08 239.80 235.03 239.27 2,958,270 +4.87(+2.08%)
Nov 03, 2021 229.91 234.85 229.13 234.40 2,077,996 +4.15(+1.80%)
Nov 02, 2021 230.93 231.82 229.50 230.25 1,525,171 +0.13(+0.05%)
Nov 01, 2021 231.72 229.77 229.19 230.12 1,465,746 +0.11(+0.05%)
Oct 29, 2021 228.44 232.79 228.08 230.01 2,047,819 -0.42(-0.18%)
Oct 28, 2021 230.04 230.61 227.69 230.44 1,764,436 +0.65(+0.28%)
Oct 27, 2021 232.92 234.38 229.58 229.78 2,741,080 -2.48(-1.07%)
Oct 26, 2021 233.39 232.26 3,138,230 +2.37(+1.03%)
Oct 25, 2021 227.88 230.69 227.06 229.89 2,605,974 +2.36(+1.04%)
Oct 22, 2021 227.42 229.21 226.92 227.53 2,639,243 +0.14(+0.06%)
Oct 21, 2021 225.88 227.90 225.31 227.39 3,923,320 +1.50(+0.67%)
Oct 20, 2021 224.94 226.52 223.79 225.88 2,576,481 +1.93(+0.86%)
Oct 19, 2021 223.78 225.00 222.35 223.95 2,137,449 +1.31(+0.59%)
Oct 18, 2021 222.68 224.37 221.37 222.64 2,737,937 -1.11(-0.50%)
Oct 15, 2021 223.00 224.13 222.01 223.75 4,278,111 +1.63(+0.73%)
Oct 14, 2021 221.10 223.22 220.61 222.12 2,910,300 +3.63(+1.66%)
Oct 13, 2021 216.82 220.15 214.37 218.49 4,706,340 +2.35(+1.09%)
Oct 12, 2021 214.67 216.88 214.54 216.14 2,602,349 +1.47(+0.68%)
Oct 11, 2021 218.78 219.32 214.22 214.67 2,952,605 -3.53(-1.62%)
Oct 08, 2021 217.19 218.70 216.24 218.21 2,421,704 +0.48(+0.22%)
Oct 07, 2021 221.69 222.33 217.27 217.73 4,048,666 -1.22(-0.56%)
Oct 06, 2021 216.88 219.67 214.69 218.95 3,739,823 -0.07(-0.03%)
Oct 05, 2021 212.41 221.16 211.27 219.02 5,453,105 +6.25(+2.94%)
Oct 04, 2021 216.06 218.75 212.17 212.77 4,016,719 -4.55(-2.09%)
Oct 01, 2021 214.86 218.85 213.07 217.32 4,129,855 +3.16(+1.48%)
Sep 30, 2021 216.40 217.94 213.90 214.16 3,949,634 -1.76(-0.81%)
Sep 29, 2021 217.78 218.84 215.63 215.91 3,823,315 -1.28(-0.59%)
Sep 28, 2021 220.53 222.71 216.57 217.19 4,828,455 -4.01(-1.81%)
Sep 27, 2021 220.71 223.88 220.61 221.21 4,436,985 -0.13(-0.06%)
Sep 24, 2021 222.66 223.64 221.29 221.33 5,093,221 -2.23(-1.00%)
Sep 23, 2021 223.71 225.87 222.74 223.56 7,261,108 -0.16(-0.07%)
Sep 22, 2021 228.70 229.48 223.62 223.72 18,202,184 -22.45(-9.12%)
Sep 21, 2021 247.08 247.94 242.96 246.17 4,564,377 +1.24(+0.51%)
Sep 20, 2021 246.21 248.03 242.35 244.93 3,552,681 -4.32(-1.73%)
Sep 17, 2021 249.42 251.68 248.14 249.24 3,161,094 -3.09(-1.22%)
Sep 16, 2021 251.93 253.32 250.04 252.33 1,752,232 +1.75(+0.70%)
Sep 15, 2021 250.31 253.56 248.91 250.58 2,340,468 +1.36(+0.54%)
Sep 14, 2021 256.07 256.80 248.75 249.22 2,643,373 -6.50(-2.54%)
Sep 13, 2021 253.38 255.76 251.72 255.73 1,891,682 +4.21(+1.67%)
Sep 10, 2021 255.42 256.08 251.23 251.52 1,760,412 -1.63(-0.64%)
Sep 09, 2021 253.06 256.57 251.27 253.15 2,183,254 -1.76(-0.69%)
Sep 08, 2021 257.09 257.12 252.78 254.91 2,010,120 -2.56(-0.99%)
Sep 07, 2021 260.07 261.11 256.81 257.47 1,673,891 -2.34(-0.90%)
Sep 03, 2021 260.31 262.29 258.69 259.81 1,562,061 -1.03(-0.39%)
Sep 02, 2021 260.07 262.68 260.01 260.84 1,342,884 +1.87(+0.72%)
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.