Skip to main content

FedEx Corp (NY: FDX )

289.59 +1.71 (+0.59%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 228.03 229.71 224.01 224.50 1,765,509 -2.84(-1.25%)
Apr 27, 2018 224.25 227.85 223.14 227.34 1,369,372 +3.09(+1.38%)
Apr 26, 2018 224.50 227.53 222.12 224.25 1,881,200 +0.03(+0.01%)
Apr 25, 2018 222.92 225.23 221.20 224.22 1,449,126 +1.22(+0.55%)
Apr 24, 2018 227.39 230.57 220.90 223.01 2,001,655 -2.96(-1.31%)
Apr 23, 2018 224.62 226.47 224.01 225.97 896,251 +1.54(+0.69%)
Apr 20, 2018 228.59 229.28 222.95 224.42 1,665,435 -4.06(-1.78%)
Apr 19, 2018 231.56 231.56 226.67 228.48 1,634,026 -3.58(-1.54%)
Apr 18, 2018 229.06 233.82 227.06 232.06 2,407,226 +3.21(+1.40%)
Apr 17, 2018 228.60 229.90 227.38 228.85 1,488,309 +1.79(+0.79%)
Apr 16, 2018 223.06 228.02 223.06 227.06 1,560,744 +5.03(+2.27%)
Apr 13, 2018 221.24 224.27 220.77 222.03 1,818,853 +2.34(+1.07%)
Apr 12, 2018 217.54 221.21 217.44 219.69 1,286,154 +3.55(+1.64%)
Apr 11, 2018 214.43 216.96 214.12 216.14 997,600 +0.00(+0.00%)
Apr 10, 2018 216.14 218.64 215.19 216.14 1,835,761 +3.34(+1.57%)
Apr 09, 2018 214.05 216.49 212.56 212.80 1,525,457 +0.03(+0.01%)
Apr 06, 2018 217.30 217.62 210.43 212.77 1,593,355 -6.16(-2.81%)
Apr 05, 2018 217.33 219.72 215.41 218.93 1,269,965 +2.10(+0.97%)
Apr 04, 2018 214.79 217.14 211.17 216.83 2,232,646 -2.07(-0.95%)
Apr 03, 2018 217.25 219.13 215.31 218.90 1,695,709 +2.31(+1.07%)
Apr 02, 2018 217.22 219.66 213.60 216.59 2,272,663 -1.46(-0.67%)
Mar 29, 2018 218.06 218.06 218.06 0 +4.82(+2.26%)
Mar 28, 2018 213.09 215.23 211.08 213.23 2,072,244 +0.15(+0.07%)
Mar 27, 2018 218.25 219.09 211.76 213.09 2,099,965 -4.73(-2.17%)
Mar 26, 2018 212.28 218.03 210.25 217.82 2,927,504 +9.42(+4.52%)
Mar 23, 2018 215.29 216.81 207.88 208.40 2,935,974 -6.17(-2.87%)
Mar 22, 2018 223.41 223.41 213.77 214.57 4,677,272 -11.58(-5.12%)
Mar 21, 2018 229.08 234.30 226.14 226.15 5,332,335 -2.70(-1.18%)
Mar 20, 2018 227.54 230.68 226.47 228.84 3,719,601 +2.16(+0.95%)
Mar 19, 2018 229.58 223.68 226.68 2,183,114 -2.20(-0.96%)
Mar 16, 2018 225.67 230.78 225.24 228.88 2,386,207 +4.21(+1.87%)
Mar 15, 2018 224.81 228.51 224.51 224.68 1,907,272 +0.44(+0.20%)
Mar 14, 2018 229.07 229.31 223.92 224.23 1,694,992 -3.50(-1.54%)
Mar 13, 2018 224.84 229.53 224.11 227.74 2,147,665 +3.84(+1.72%)
Mar 12, 2018 224.39 225.68 223.09 223.90 1,406,258 -0.53(-0.23%)
Mar 09, 2018 220.16 224.67 218.81 224.42 1,811,219 +6.49(+2.98%)
Mar 08, 2018 219.32 219.32 214.04 217.93 2,006,398 -1.10(-0.50%)
Mar 07, 2018 219.03 1,818,603 -1.23(-0.56%)
Mar 06, 2018 220.74 221.69 218.94 220.26 1,582,459 +1.00(+0.45%)
Mar 05, 2018 216.96 220.32 214.96 219.26 1,174,261 +0.57(+0.26%)
Mar 02, 2018 218.94 220.06 215.69 218.69 1,908,782 -2.17(-0.98%)
Mar 01, 2018 223.26 226.99 219.76 220.86 2,143,270 -2.46(-1.10%)
Feb 28, 2018 226.17 227.96 223.18 223.31 1,919,240 -2.11(-0.94%)
Feb 27, 2018 230.76 231.93 225.31 225.42 1,537,752 -5.23(-2.27%)
Feb 26, 2018 229.28 231.23 226.57 230.65 1,692,593 +2.07(+0.91%)
Feb 23, 2018 224.95 228.60 224.30 228.58 1,993,772 +6.15(+2.77%)
Feb 22, 2018 222.42 1,526,541 +1.93(+0.88%)
Feb 21, 2018 218.41 224.53 218.39 220.49 1,391,407 +2.10(+0.96%)
Feb 20, 2018 221.40 217.73 218.39 1,241,773 -2.91(-1.31%)
Feb 16, 2018 221.30 221.30 221.30 0 -0.76(-0.34%)
Feb 15, 2018 219.24 222.15 216.30 222.06 1,884,304 +3.81(+1.75%)
Feb 14, 2018 217.28 219.62 216.46 218.25 2,005,041 +0.45(+0.21%)
Feb 13, 2018 218.89 217.79 1,673,454 +0.35(+0.16%)
Feb 12, 2018 214.61 218.75 213.34 217.44 2,941,052 +4.18(+1.96%)
Feb 09, 2018 213.61 216.60 205.00 213.26 5,686,349 -3.58(-1.65%)
Feb 08, 2018 228.06 228.06 216.72 216.84 3,017,988 -10.77(-4.73%)
Feb 07, 2018 225.62 230.62 225.22 227.61 1,670,389 +0.88(+0.39%)
Feb 06, 2018 221.53 230.27 219.78 226.73 3,706,835 -1.35(-0.59%)
Feb 05, 2018 228.81 234.29 225.66 228.08 2,524,260 -3.81(-1.64%)
Feb 02, 2018 236.15 236.75 231.75 231.89 1,826,222 -5.40(-2.28%)
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.