Skip to main content

FedEx Corp (NY: FDX )

301.47 +3.30 (+1.11%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 166.32 166.32 166.32 0 -0.67(-0.40%)
Dec 29, 2016 168.69 169.39 166.52 166.99 1,447,587 -1.34(-0.80%)
Dec 28, 2016 170.46 171.12 167.95 168.33 1,741,303 -1.88(-1.10%)
Dec 27, 2016 171.47 171.97 170.18 170.21 1,081,746 -1.17(-0.68%)
Dec 23, 2016 171.38 171.38 171.38 0 +0.87(+0.51%)
Dec 22, 2016 171.72 171.91 170.41 170.51 2,272,717 -1.10(-0.64%)
Dec 21, 2016 173.74 175.05 171.54 171.61 7,169,626 -5.91(-3.33%)
Dec 20, 2016 177.68 178.19 175.57 177.52 3,416,710 +1.00(+0.57%)
Dec 19, 2016 175.67 176.92 174.85 176.52 1,676,656 +1.02(+0.58%)
Dec 16, 2016 177.59 178.08 174.59 175.50 4,018,661 -1.29(-0.73%)
Dec 15, 2016 176.62 178.44 176.21 176.79 1,361,747 +0.00(+0.00%)
Dec 14, 2016 179.34 179.54 176.51 176.79 2,835,940 -2.77(-1.54%)
Dec 13, 2016 177.45 180.05 176.41 179.56 2,485,686 +3.02(+1.71%)
Dec 12, 2016 174.96 177.07 174.81 176.54 1,605,678 +0.93(+0.53%)
Dec 09, 2016 175.33 175.96 174.30 175.61 2,191,337 -0.42(-0.24%)
Dec 08, 2016 175.75 176.24 172.93 176.03 3,304,394 +0.85(+0.48%)
Dec 07, 2016 172.33 175.36 171.40 175.18 2,112,698 +2.84(+1.65%)
Dec 06, 2016 173.26 173.35 170.80 172.34 1,385,444 -1.04(-0.60%)
Dec 05, 2016 172.67 173.78 172.04 173.38 1,581,426 +1.51(+0.88%)
Dec 02, 2016 171.24 172.62 171.24 171.87 1,730,796 +0.54(+0.32%)
Dec 01, 2016 171.15 172.83 171.15 171.32 1,982,862 +0.46(+0.27%)
Nov 30, 2016 170.71 171.67 170.06 170.86 1,720,278 +1.20(+0.71%)
Nov 29, 2016 169.37 170.57 169.37 169.66 1,209,006 +0.26(+0.15%)
Nov 28, 2016 169.89 170.40 168.91 169.40 1,953,547 -1.34(-0.78%)
Nov 25, 2016 169.92 171.01 169.91 170.73 732,728 +1.26(+0.74%)
Nov 23, 2016 169.48 169.48 169.48 0 +1.82(+1.08%)
Nov 22, 2016 168.03 168.03 167.19 167.66 1,301,350 -0.06(-0.04%)
Nov 21, 2016 166.99 167.81 166.46 167.72 1,452,893 +0.77(+0.46%)
Nov 18, 2016 164.65 166.99 164.00 166.95 1,496,984 +1.97(+1.19%)
Nov 17, 2016 164.14 165.22 163.54 164.98 1,042,201 +1.12(+0.69%)
Nov 16, 2016 164.81 165.80 162.91 163.86 1,415,984 -1.40(-0.85%)
Nov 15, 2016 165.60 165.65 163.11 165.26 1,623,192 -0.69(-0.41%)
Nov 14, 2016 164.47 166.28 163.54 165.95 2,426,255 +2.20(+1.34%)
Nov 11, 2016 163.13 164.81 162.34 163.75 1,750,430 +0.11(+0.07%)
Nov 10, 2016 162.24 164.91 161.55 163.64 2,577,892 +2.14(+1.32%)
Nov 09, 2016 159.16 162.59 157.91 161.50 3,216,217 -0.12(-0.08%)
Nov 08, 2016 159.81 162.93 159.42 161.62 2,250,215 +1.15(+0.72%)
Nov 07, 2016 157.65 161.07 157.65 160.47 2,743,527 +4.65(+2.99%)
Nov 04, 2016 154.57 156.65 154.09 155.82 1,748,619 +1.03(+0.66%)
Nov 03, 2016 153.96 154.85 153.42 154.79 1,419,032 +1.13(+0.74%)
Nov 02, 2016 153.32 154.63 152.97 153.66 1,634,795 +0.76(+0.50%)
Nov 01, 2016 155.33 155.40 151.69 152.91 2,193,344 -2.49(-1.60%)
Oct 31, 2016 156.12 157.00 155.32 155.39 1,113,827 +0.06(+0.04%)
Oct 28, 2016 155.62 157.20 154.57 155.33 1,685,755 -0.13(-0.09%)
Oct 27, 2016 155.72 156.19 153.98 155.46 1,682,324 +0.72(+0.47%)
Oct 26, 2016 152.40 155.32 152.00 154.74 1,988,589 +1.48(+0.97%)
Oct 25, 2016 152.74 153.72 152.66 153.26 1,270,622 -0.13(-0.09%)
Oct 24, 2016 152.71 153.76 152.71 153.40 2,073,433 +1.68(+1.10%)
Oct 21, 2016 149.93 151.76 149.76 151.72 1,037,286 +0.45(+0.29%)
Oct 20, 2016 151.91 152.09 151.08 151.27 937,881 -0.68(-0.45%)
Oct 19, 2016 152.45 152.59 151.17 151.95 1,219,206 -0.25(-0.16%)
Oct 18, 2016 153.40 153.76 152.00 152.20 1,009,933 -0.09(-0.06%)
Oct 17, 2016 152.38 152.76 151.74 152.29 1,179,623 -0.12(-0.08%)
Oct 14, 2016 153.58 154.12 152.32 152.41 901,450 +0.03(+0.02%)
Oct 13, 2016 153.43 153.50 151.24 152.39 1,607,340 -2.31(-1.49%)
Oct 12, 2016 155.21 155.54 154.28 154.70 1,405,918 -0.48(-0.31%)
Oct 11, 2016 154.93 155.19 154.26 155.18 1,640,176 -0.12(-0.07%)
Oct 10, 2016 154.52 155.63 154.34 155.29 1,370,396 +1.07(+0.69%)
Oct 07, 2016 153.88 154.43 153.07 154.22 1,590,927 -0.07(-0.05%)
Oct 06, 2016 155.40 155.40 153.69 154.30 1,413,879 -1.04(-0.67%)
Oct 05, 2016 155.90 156.23 154.96 155.34 1,349,257 +0.59(+0.38%)
Oct 04, 2016 155.75 156.10 154.09 154.75 1,674,566 -0.62(-0.40%)
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.