FedEx Corp (NY: FDX )

149.50 -0.49 (-0.32%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 145.72 151.11 144.74 149.99 4,958,664 +5.04(+3.48%)
Sep 27, 2022 143.50 145.59 141.92 144.95 4,464,669 +2.05(+1.43%)
Sep 26, 2022 148.47 150.84 142.40 142.90 5,694,812 -6.43(-4.31%)
Sep 23, 2022 149.77 152.94 146.65 149.33 7,195,460 -5.21(-3.37%)
Sep 22, 2022 152.62 160.66 150.34 154.54 10,248,930 +1.29(+0.84%)
Sep 21, 2022 157.17 159.14 153.25 153.25 5,485,672 -4.15(-2.64%)
Sep 20, 2022 161.17 161.19 157.05 157.40 5,375,986 -5.50(-3.38%)
Sep 19, 2022 160.00 165.35 159.50 162.90 9,421,236 +1.88(+1.17%)
Sep 16, 2022 159.31 161.84 155.00 161.02 34,202,224 -43.85(-21.40%)
Sep 15, 2022 204.60 206.16 203.22 204.87 2,979,762 -0.14(-0.07%)
Sep 14, 2022 204.71 205.46 200.91 205.01 1,510,427 -0.33(-0.16%)
Sep 13, 2022 208.89 210.27 204.10 205.34 1,589,418 -8.50(-3.97%)
Sep 12, 2022 210.26 215.83 210.26 213.84 2,278,772 +4.77(+2.28%)
Sep 09, 2022 204.80 209.57 204.60 209.07 1,739,767 +6.20(+3.06%)
Sep 08, 2022 200.68 203.01 197.56 202.87 2,474,473 +1.25(+0.62%)
Sep 07, 2022 201.40 202.37 196.89 201.62 3,096,518 -2.55(-1.25%)
Sep 06, 2022 204.99 206.90 202.33 204.17 2,358,089 -4.55(-2.18%)
Sep 02, 2022 214.20 214.41 207.23 208.72 1,422,956 -3.14(-1.48%)
Sep 01, 2022 209.45 212.09 206.97 211.86 1,582,376 +1.05(+0.50%)
Aug 31, 2022 214.43 214.99 210.42 210.81 1,717,247 -2.67(-1.25%)
Aug 30, 2022 218.34 218.99 212.61 213.48 1,420,391 -3.25(-1.50%)
Aug 29, 2022 216.20 218.44 214.74 216.73 1,214,542 -1.43(-0.66%)
Aug 26, 2022 228.38 229.40 218.02 218.16 1,548,001 -9.87(-4.33%)
Aug 25, 2022 226.82 228.97 225.01 228.03 1,163,924 +1.97(+0.87%)
Aug 24, 2022 224.88 227.41 222.90 226.06 1,104,281 +0.80(+0.36%)
Aug 23, 2022 223.34 226.34 222.95 225.26 1,021,227 +1.69(+0.76%)
Aug 22, 2022 227.38 227.90 222.90 223.57 1,866,877 -8.16(-3.52%)
Aug 19, 2022 234.17 234.54 230.24 231.73 1,259,309 -3.14(-1.34%)
Aug 18, 2022 233.24 235.40 232.00 234.87 993,881 +1.45(+0.62%)
Aug 17, 2022 235.42 236.81 232.84 233.42 1,190,652 -4.80(-2.01%)
Aug 16, 2022 233.14 240.90 232.66 238.22 2,189,430 +5.01(+2.15%)
Aug 15, 2022 229.04 234.18 228.95 233.21 1,575,303 +2.53(+1.10%)
Aug 12, 2022 230.07 230.74 227.85 230.68 1,746,127 +1.44(+0.63%)
Aug 11, 2022 233.49 234.00 228.50 229.24 2,041,648 -3.21(-1.38%)
Aug 10, 2022 229.82 234.55 229.01 232.45 2,185,328 +7.48(+3.32%)
Aug 09, 2022 227.92 227.92 222.92 224.97 1,933,277 -4.05(-1.77%)
Aug 08, 2022 236.00 236.16 228.54 229.02 1,860,240 -5.87(-2.50%)
Aug 05, 2022 234.66 238.87 233.50 234.89 1,507,481 -1.21(-0.51%)
Aug 04, 2022 233.79 236.31 233.35 236.10 1,082,904 +2.91(+1.25%)
Aug 03, 2022 234.85 236.09 231.73 233.19 1,040,944 -0.08(-0.03%)
Aug 02, 2022 235.88 236.63 231.53 233.27 1,428,529 -4.43(-1.86%)
Aug 01, 2022 232.06 239.74 232.00 237.70 1,905,968 +4.61(+1.98%)
Jul 29, 2022 229.12 233.98 225.87 233.09 2,013,774 +3.28(+1.43%)
Jul 28, 2022 228.01 230.32 227.30 229.81 1,396,349 +2.18(+0.96%)
Jul 27, 2022 225.60 228.84 221.67 227.63 1,222,481 +2.76(+1.23%)
Jul 26, 2022 223.00 226.65 221.11 224.87 1,559,878 -3.30(-1.45%)
Jul 25, 2022 229.48 230.58 226.82 228.17 974,981 +0.87(+0.38%)
Jul 22, 2022 228.80 230.31 225.39 227.30 1,446,020 -0.36(-0.16%)
Jul 21, 2022 226.45 228.39 225.71 227.66 1,005,919 +0.00(+0.00%)
Jul 20, 2022 225.92 228.55 224.24 227.66 1,350,997 +2.23(+0.99%)
Jul 19, 2022 219.58 226.13 218.83 225.43 1,378,838 +7.45(+3.42%)
Jul 18, 2022 219.11 221.75 217.10 217.98 1,513,362 +0.15(+0.07%)
Jul 15, 2022 217.27 218.72 215.01 217.83 1,260,743 +3.54(+1.65%)
Jul 14, 2022 211.81 214.46 210.41 214.29 1,533,607 -1.84(-0.85%)
Jul 13, 2022 220.66 220.92 214.88 216.13 1,992,107 -6.85(-3.07%)
Jul 12, 2022 223.33 227.52 221.80 222.98 2,058,186 -1.21(-0.54%)
Jul 11, 2022 228.65 231.25 223.84 224.19 1,718,291 -6.30(-2.73%)
Jul 08, 2022 232.21 232.93 228.00 230.49 1,092,812 -0.86(-0.37%)
Jul 07, 2022 230.19 231.86 225.74 231.35 1,626,015 +3.63(+1.59%)
Jul 06, 2022 227.94 230.17 225.01 227.72 1,674,053 -1.89(-0.82%)
Jul 05, 2022 220.60 230.97 218.72 229.61 2,863,975 +6.00(+2.68%)
Jul 01, 2022 222.59 224.59 217.71 223.61 2,593,617 -3.10(-1.37%)
Jun 30, 2022 229.63 230.91 222.98 226.71 3,676,459 -7.10(-3.04%)
Jun 29, 2022 241.00 242.00 226.70 233.81 3,736,595 -6.28(-2.62%)
Jun 28, 2022 244.00 248.15 239.62 240.09 2,588,130 -0.38(-0.16%)
Jun 27, 2022 246.94 247.93 240.20 240.47 2,534,951 -2.77(-1.14%)
Jun 24, 2022 237.02 248.76 236.34 243.24 8,395,260 +15.11(+6.62%)
Jun 23, 2022 229.50 230.25 224.36 228.13 4,289,855 -0.89(-0.39%)
Jun 22, 2022 227.15 231.75 227.14 229.02 2,035,310 -1.50(-0.65%)
Jun 21, 2022 234.15 236.50 228.86 230.52 2,342,476 +0.62(+0.27%)
Jun 17, 2022 224.10 231.43 222.86 229.90 5,290,465 +4.59(+2.04%)
Jun 16, 2022 226.35 227.42 223.41 225.31 3,063,195 -7.47(-3.21%)
Jun 15, 2022 230.75 239.21 229.35 232.78 5,035,396 +2.83(+1.23%)
Jun 14, 2022 220.40 232.29 219.58 229.95 13,007,106 +28.97(+14.41%)
Jun 13, 2022 201.50 205.05 198.42 200.98 1,983,076 -5.79(-2.80%)
Jun 10, 2022 214.14 215.12 206.63 206.77 2,266,096 -10.23(-4.71%)
Jun 09, 2022 217.20 221.36 215.40 217.00 1,846,824 -0.17(-0.08%)
Jun 08, 2022 217.88 220.53 215.73 217.17 1,555,578 -4.20(-1.90%)
Jun 07, 2022 218.93 221.97 216.59 221.37 1,115,163 -1.48(-0.66%)
Jun 06, 2022 221.00 225.15 219.95 222.85 1,562,939 +4.15(+1.90%)
Jun 03, 2022 219.89 221.27 217.74 218.70 1,379,637 -2.82(-1.27%)
Jun 02, 2022 218.59 224.41 218.25 221.52 1,642,215 +2.85(+1.30%)
Jun 01, 2022 225.00 226.33 216.26 218.67 1,993,370 -5.91(-2.63%)
May 31, 2022 217.78 225.91 215.17 224.58 3,059,190 +4.91(+2.24%)
May 27, 2022 212.89 220.10 212.89 219.67 2,146,552 +7.38(+3.48%)
May 26, 2022 207.26 213.60 206.81 212.29 1,764,149 +7.98(+3.91%)
May 25, 2022 202.73 205.45 198.82 204.31 2,197,042 -0.94(-0.46%)
May 24, 2022 202.65 206.00 197.28 205.25 1,928,664 +0.56(+0.27%)
May 23, 2022 202.19 206.97 200.64 204.69 1,696,324 +3.79(+1.89%)
May 20, 2022 201.96 201.96 195.43 200.90 2,250,515 +1.85(+0.93%)
May 19, 2022 201.09 203.17 195.54 199.05 2,598,301 -4.52(-2.22%)
May 18, 2022 217.22 218.55 202.61 203.57 3,718,718 -17.93(-8.09%)
May 17, 2022 214.47 222.51 213.93 221.50 2,927,024 +11.78(+5.62%)
May 16, 2022 210.47 211.94 208.35 209.72 1,302,689 -1.57(-0.74%)
May 13, 2022 208.69 215.06 208.62 211.29 2,077,301 +3.09(+1.48%)
May 12, 2022 205.32 208.34 202.31 208.20 2,345,509 +1.00(+0.48%)
May 11, 2022 207.71 212.17 206.43 207.20 2,807,310 -0.86(-0.41%)
May 10, 2022 210.28 211.55 202.90 208.06 2,278,495 -0.21(-0.10%)
May 09, 2022 207.32 212.58 205.68 208.27 2,318,769 -1.94(-0.92%)
May 06, 2022 206.42 212.44 203.25 210.21 2,357,774 +2.97(+1.43%)
May 05, 2022 207.00 210.55 204.93 207.24 2,645,865 -2.25(-1.07%)
May 04, 2022 200.60 210.03 199.13 209.49 2,454,002 +10.05(+5.04%)
May 03, 2022 197.26 200.60 195.60 199.44 1,957,820 +2.43(+1.23%)
May 02, 2022 198.94 200.48 192.82 197.01 2,225,473 -1.73(-0.87%)
Apr 29, 2022 205.34 208.87 198.00 198.74 2,343,537 -8.11(-3.92%)
Apr 28, 2022 201.82 207.07 200.59 206.85 2,261,590 +7.59(+3.81%)
Apr 27, 2022 198.22 201.56 196.15 199.26 1,613,881 -0.74(-0.37%)
Apr 26, 2022 204.47 205.29 198.23 200.00 1,937,088 -5.40(-2.63%)
Apr 25, 2022 204.05 205.80 197.70 205.40 2,162,603 +0.19(+0.09%)
Apr 22, 2022 205.62 207.91 204.26 205.21 2,114,794 -1.65(-0.80%)
Apr 21, 2022 209.98 210.75 205.50 206.86 2,099,511 -2.33(-1.11%)
Apr 20, 2022 210.54 214.07 209.08 209.19 1,823,756 +0.38(+0.18%)
Apr 19, 2022 204.55 210.09 204.27 208.81 1,761,291 +5.55(+2.73%)
Apr 18, 2022 205.52 206.98 201.97 203.26 1,509,997 -2.48(-1.21%)
Apr 14, 2022 207.05 208.50 204.95 205.74 1,922,288 -0.57(-0.28%)
Apr 13, 2022 204.40 207.55 203.09 206.31 1,365,565 +1.93(+0.94%)
Apr 12, 2022 204.13 207.17 202.33 204.38 2,031,616 +0.26(+0.13%)
Apr 11, 2022 199.61 207.65 199.61 204.12 2,080,731 +2.60(+1.29%)
Apr 08, 2022 202.09 203.68 199.59 201.52 2,321,170 -2.25(-1.10%)
Apr 07, 2022 203.72 205.04 199.21 203.77 3,223,190 -0.23(-0.11%)
Apr 06, 2022 209.50 209.50 203.55 204.00 3,490,234 -7.03(-3.33%)
Apr 05, 2022 215.33 218.84 210.67 211.03 3,139,799 -6.96(-3.19%)
Apr 04, 2022 218.39 220.86 216.74 217.99 3,481,639 -3.26(-1.47%)
Apr 01, 2022 231.39 231.68 221.00 221.25 3,435,674 -10.14(-4.38%)
Mar 31, 2022 233.32 235.83 231.28 231.39 1,778,249 -3.86(-1.64%)
Mar 30, 2022 237.25 238.19 234.15 235.25 2,111,340 -3.32(-1.39%)
Mar 29, 2022 236.75 241.57 236.05 238.57 4,055,512 +8.52(+3.70%)
Mar 28, 2022 226.84 230.16 225.62 230.05 1,726,189 +3.49(+1.54%)
Mar 25, 2022 225.99 227.05 223.96 226.56 1,453,159 +1.44(+0.64%)
Mar 24, 2022 222.68 225.45 220.61 225.12 2,006,645 +3.65(+1.65%)
Mar 23, 2022 224.74 226.07 221.06 221.47 1,733,394 -5.10(-2.25%)
Mar 22, 2022 223.09 228.70 222.50 226.57 2,630,207 +4.41(+1.99%)
Mar 21, 2022 217.72 223.20 217.47 222.16 3,434,363 +3.25(+1.48%)
Mar 18, 2022 220.00 220.19 212.93 218.91 9,268,449 -9.07(-3.98%)
Mar 17, 2022 221.73 229.41 220.39 227.98 5,673,076 +2.05(+0.91%)
Mar 16, 2022 218.92 226.02 218.75 225.93 3,087,661 +9.70(+4.49%)
Mar 15, 2022 214.79 217.58 211.93 216.23 1,858,225 +5.10(+2.42%)
Mar 14, 2022 212.51 214.92 208.81 211.13 2,180,675 -2.05(-0.96%)
Mar 11, 2022 220.00 220.41 212.72 213.18 2,346,301 -6.10(-2.78%)
Mar 10, 2022 212.80 219.72 219.28 2,534,568 +2.56(+1.18%)
Mar 09, 2022 209.00 218.41 209.00 216.72 3,191,953 +12.73(+6.24%)
Mar 08, 2022 202.58 209.37 199.03 203.99 2,926,956 +2.90(+1.44%)
Mar 07, 2022 212.00 213.37 200.64 201.09 3,469,250 -13.45(-6.27%)
Mar 04, 2022 218.00 219.00 212.30 214.54 2,458,075 -6.77(-3.06%)
Mar 03, 2022 222.63 224.95 220.20 221.31 2,466,301 +2.06(+0.94%)
Mar 02, 2022 216.44 222.58 214.30 219.25 2,270,180 +4.34(+2.02%)
Mar 01, 2022 221.04 221.95 212.64 214.91 2,080,814 -7.36(-3.31%)
Feb 28, 2022 217.18 222.64 215.71 222.27 2,476,441 +1.55(+0.70%)
Feb 25, 2022 216.54 222.64 216.16 220.72 1,963,889 +4.80(+2.22%)
Feb 24, 2022 208.00 216.57 206.31 215.92 3,001,765 +1.08(+0.50%)
Feb 23, 2022 218.68 220.04 214.75 214.84 2,252,086 -2.95(-1.35%)
Feb 22, 2022 220.15 221.65 216.33 217.79 2,521,460 -4.44(-2.00%)
Feb 18, 2022 222.23 0 -2.14(-0.95%)
Feb 17, 2022 227.43 227.85 224.10 224.37 1,415,521 -4.64(-2.03%)
Feb 16, 2022 229.00 230.39 224.42 229.01 2,443,559 -1.39(-0.60%)
Feb 15, 2022 231.72 234.17 230.01 230.40 2,617,018 +1.94(+0.85%)
Feb 14, 2022 231.33 232.22 226.97 228.46 2,510,034 -3.75(-1.61%)
Feb 11, 2022 240.05 240.50 231.23 232.21 4,680,990 -8.20(-3.41%)
Feb 10, 2022 242.38 243.81 239.54 240.41 2,613,890 -3.83(-1.57%)
Feb 09, 2022 245.79 248.60 243.61 244.24 1,728,100 +0.38(+0.16%)
Feb 08, 2022 244.74 246.31 243.00 243.86 1,982,546 +0.13(+0.05%)
Feb 07, 2022 244.90 245.54 242.62 243.73 1,622,565 -0.38(-0.16%)
Feb 04, 2022 246.24 247.07 242.04 244.11 2,141,994 -3.21(-1.30%)
Feb 03, 2022 249.88 247.06 247.32 1,803,300 -4.50(-1.79%)
Feb 02, 2022 253.44 253.50 248.85 251.82 1,745,124 -0.18(-0.07%)
Feb 01, 2022 254.78 256.49 251.48 252.00 4,594,639 +6.14(+2.50%)
Jan 31, 2022 244.03 246.16 245.86 3,394,039 +1.08(+0.44%)
Jan 28, 2022 241.14 244.91 239.13 244.78 2,287,693 +2.85(+1.18%)
Jan 27, 2022 245.25 247.64 239.68 241.93 1,865,714 -1.23(-0.51%)
Jan 26, 2022 245.81 248.25 241.22 243.16 2,010,516 -0.88(-0.36%)
Jan 25, 2022 241.74 246.33 239.01 244.04 2,030,376 -1.68(-0.68%)
Jan 24, 2022 239.56 245.95 236.85 245.72 3,051,533 +0.81(+0.33%)
Jan 21, 2022 249.63 249.99 243.94 244.91 3,063,641 -5.83(-2.33%)
Jan 20, 2022 253.72 256.00 250.64 250.74 1,670,081 -1.45(-0.57%)
Jan 19, 2022 253.33 255.81 252.18 252.19 1,309,787 -1.14(-0.45%)
Jan 18, 2022 252.66 254.24 250.25 253.33 1,918,698 -2.89(-1.13%)
Jan 14, 2022 256.22 0 -1.45(-0.56%)
Jan 13, 2022 257.21 260.11 256.30 257.67 1,658,393 +1.46(+0.57%)
Jan 12, 2022 256.08 259.00 254.78 256.21 1,415,857 +0.67(+0.26%)
Jan 11, 2022 256.55 257.39 252.14 255.54 2,022,328 -1.01(-0.39%)
Jan 10, 2022 262.62 262.62 252.51 256.55 4,553,197 -7.44(-2.82%)
Jan 07, 2022 262.69 266.61 262.60 263.99 1,645,964 +0.80(+0.30%)
Jan 06, 2022 261.99 265.01 260.13 263.19 1,857,764 +1.06(+0.40%)
Jan 05, 2022 265.00 266.79 261.86 262.13 2,435,584 -2.78(-1.05%)
Jan 04, 2022 259.65 265.94 259.31 264.91 2,585,463 +6.36(+2.46%)
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.