Skip to main content

FedEx Corp (NY: FDX )

298.42 +1.08 (+0.36%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 204.47 210.37 204.47 208.19 3,039,917 +4.97(+2.45%)
Nov 29, 2017 196.91 203.71 196.77 203.21 2,091,912 +6.67(+3.40%)
Nov 28, 2017 195.96 194.92 196.54 1,831,733 +0.58(+0.29%)
Nov 27, 2017 195.28 196.40 194.60 195.96 1,383,840 +0.78(+0.40%)
Nov 24, 2017 196.98 197.07 194.59 195.18 782,301 -0.75(-0.38%)
Nov 22, 2017 196.11 196.46 194.76 195.93 1,481,306 +0.46(+0.23%)
Nov 21, 2017 195.97 196.05 195.02 195.47 1,363,672 +0.06(+0.03%)
Nov 20, 2017 194.83 196.39 194.33 195.41 1,101,994 +1.12(+0.58%)
Nov 17, 2017 195.24 196.33 194.18 194.28 1,608,516 -1.72(-0.88%)
Nov 16, 2017 193.66 196.69 193.21 196.00 1,686,068 +3.11(+1.61%)
Nov 15, 2017 196.94 197.77 192.63 192.89 1,470,297 -4.94(-2.50%)
Nov 14, 2017 198.61 198.76 197.45 197.82 895,030 -1.34(-0.67%)
Nov 13, 2017 197.43 199.47 196.67 199.16 1,344,534 +2.95(+1.50%)
Nov 10, 2017 195.08 196.49 194.52 196.22 1,040,947 +0.64(+0.33%)
Nov 09, 2017 197.34 197.65 193.81 195.58 1,113,205 -2.75(-1.39%)
Nov 08, 2017 198.27 199.60 197.72 198.33 1,081,636 -0.59(-0.30%)
Nov 07, 2017 199.28 200.43 198.60 198.92 951,248 +0.19(+0.10%)
Nov 06, 2017 201.14 201.60 198.35 198.73 1,226,947 -2.96(-1.47%)
Nov 03, 2017 202.52 203.20 201.24 201.69 901,170 -0.95(-0.47%)
Nov 02, 2017 203.01 203.73 200.45 202.65 1,465,768 -0.14(-0.07%)
Nov 01, 2017 204.18 204.51 202.08 202.79 1,278,410 -0.31(-0.16%)
Oct 31, 2017 205.18 205.35 203.08 203.10 1,055,297 -1.72(-0.84%)
Oct 30, 2017 206.94 207.28 204.33 204.82 825,841 -2.47(-1.19%)
Oct 27, 2017 205.97 208.09 205.62 207.30 1,381,004 +1.29(+0.62%)
Oct 26, 2017 203.56 206.95 203.19 206.01 1,590,135 +3.18(+1.57%)
Oct 25, 2017 202.73 203.65 202.39 202.83 1,232,490 -0.31(-0.15%)
Oct 24, 2017 203.04 203.92 202.59 203.13 1,230,898 +0.45(+0.22%)
Oct 23, 2017 203.28 203.80 202.10 202.68 1,325,669 +0.24(+0.12%)
Oct 20, 2017 202.32 203.14 201.48 202.44 1,442,986 +0.99(+0.49%)
Oct 19, 2017 199.21 201.48 198.43 201.45 1,653,211 +1.50(+0.75%)
Oct 18, 2017 198.29 200.82 198.07 199.95 946,926 +1.98(+1.00%)
Oct 17, 2017 198.79 199.24 197.71 197.97 1,149,597 -1.12(-0.56%)
Oct 16, 2017 200.33 200.33 198.13 199.09 848,148 -0.78(-0.39%)
Oct 13, 2017 202.82 203.35 199.68 199.88 1,209,831 -2.55(-1.26%)
Oct 12, 2017 200.19 203.12 199.96 202.43 1,303,432 +2.14(+1.07%)
Oct 11, 2017 199.19 200.58 199.00 200.29 1,465,951 +1.71(+0.86%)
Oct 10, 2017 199.09 199.88 198.46 198.58 789,585 +0.13(+0.06%)
Oct 09, 2017 198.88 199.47 197.91 198.46 1,139,444 -0.14(-0.07%)
Oct 06, 2017 199.24 199.89 198.08 198.60 870,576 -0.73(-0.37%)
Oct 05, 2017 196.43 199.37 195.87 199.33 2,304,472 +0.26(+0.13%)
Oct 04, 2017 200.46 201.00 198.97 199.07 1,116,680 -1.51(-0.75%)
Oct 03, 2017 203.45 204.09 200.20 200.58 1,435,129 -3.00(-1.47%)
Oct 02, 2017 202.84 204.18 202.02 203.57 1,299,512 +0.68(+0.33%)
Sep 29, 2017 201.71 203.58 201.02 202.90 1,434,386 +1.19(+0.59%)
Sep 28, 2017 197.54 201.93 197.09 201.71 1,632,025 +3.83(+1.94%)
Sep 27, 2017 198.58 198.76 197.88 197.88 1,403,312 +0.17(+0.09%)
Sep 26, 2017 196.75 198.17 196.57 197.71 1,561,675 +0.55(+0.28%)
Sep 25, 2017 198.00 198.71 195.72 197.16 1,420,360 -0.72(-0.36%)
Sep 22, 2017 196.84 198.73 195.94 197.88 1,787,310 +1.05(+0.53%)
Sep 21, 2017 197.88 198.58 196.08 196.83 2,326,213 -1.50(-0.76%)
Sep 20, 2017 194.61 200.31 193.90 198.33 4,753,149 +4.05(+2.08%)
Sep 19, 2017 193.50 195.14 193.40 194.28 2,356,357 +0.83(+0.43%)
Sep 18, 2017 193.38 194.59 192.58 193.45 1,251,314 +0.22(+0.12%)
Sep 15, 2017 191.47 195.18 190.45 193.23 2,014,082 +0.28(+0.14%)
Sep 14, 2017 192.63 194.45 192.51 192.95 1,076,464 -0.43(-0.22%)
Sep 13, 2017 193.49 193.86 192.13 193.38 890,396 -0.49(-0.25%)
Sep 12, 2017 191.86 195.45 191.68 193.87 1,757,639 +2.82(+1.48%)
Sep 11, 2017 190.78 191.58 189.79 191.04 1,658,733 +1.73(+0.91%)
Sep 08, 2017 191.30 191.30 188.59 189.32 1,779,947 -2.41(-1.26%)
Sep 07, 2017 190.87 192.03 190.34 191.73 982,410 +1.57(+0.83%)
Sep 06, 2017 192.69 190.16 190.16 1,264,610 -1.21(-0.63%)
Sep 05, 2017 192.21 192.86 190.60 191.37 1,164,110 -1.61(-0.83%)
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.