FedEx Corp (NY: FDX )

243.24 +16.26 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 263.70 267.17 261.66 262.48 1,710,067 +1.02(+0.39%)
Jan 30, 2018 266.54 266.69 259.51 261.46 2,455,252 -6.23(-2.33%)
Jan 29, 2018 267.50 270.55 267.27 267.69 1,153,244 -1.16(-0.43%)
Jan 26, 2018 268.51 269.00 265.69 268.85 1,522,166 +0.81(+0.30%)
Jan 25, 2018 271.10 271.10 266.77 268.04 1,603,418 -2.37(-0.88%)
Jan 24, 2018 272.44 272.88 268.82 270.41 1,375,285 -1.61(-0.59%)
Jan 23, 2018 273.95 273.95 271.32 272.02 1,175,761 -1.87(-0.68%)
Jan 22, 2018 273.05 274.10 271.30 273.89 1,006,120 -0.43(-0.16%)
Jan 19, 2018 272.78 274.37 269.82 274.32 1,420,389 +2.14(+0.79%)
Jan 18, 2018 272.27 274.66 270.65 272.18 1,856,781 +0.69(+0.25%)
Jan 17, 2018 270.64 271.90 268.05 271.49 1,378,087 +1.91(+0.71%)
Jan 16, 2018 272.27 273.16 267.21 269.58 1,668,561 -2.27(-0.84%)
Jan 12, 2018 271.85 271.85 271.85 0 +0.66(+0.24%)
Jan 11, 2018 268.50 271.20 267.62 271.19 1,651,851 +3.18(+1.19%)
Jan 10, 2018 268.01 1,644,391 +0.26(+0.10%)
Jan 09, 2018 270.00 271.00 267.00 267.75 1,647,492 -0.91(-0.34%)
Jan 08, 2018 268.90 270.17 266.89 268.66 1,955,549 +2.74(+1.03%)
Jan 05, 2018 266.25 271.39 263.62 265.92 2,863,948 +1.04(+0.39%)
Jan 04, 2018 262.29 266.22 262.00 264.88 2,600,127 +4.06(+1.56%)
Jan 03, 2018 257.26 261.57 256.01 260.82 2,149,438 +3.22(+1.25%)
Jan 02, 2018 250.83 257.60 250.00 257.60 2,461,111 +8.06(+3.23%)
Dec 29, 2017 249.54 249.54 249.54 0 +1.22(+0.49%)
Dec 28, 2017 250.00 250.62 247.27 248.32 1,002,200 -1.71(-0.68%)
Dec 27, 2017 250.26 250.35 248.81 250.03 890,153 +0.39(+0.16%)
Dec 26, 2017 250.40 251.25 249.21 249.64 756,067 -0.38(-0.15%)
Dec 22, 2017 250.56 251.55 249.17 250.02 1,341,233 -0.15(-0.06%)
Dec 21, 2017 253.84 255.11 248.76 250.17 3,254,483 -0.90(-0.36%)
Dec 20, 2017 252.60 253.24 246.60 251.07 5,896,651 +8.53(+3.52%)
Dec 19, 2017 243.52 240.35 242.54 2,321,201 +0.63(+0.26%)
Dec 18, 2017 243.00 243.75 241.09 241.91 1,977,193 +1.86(+0.77%)
Dec 15, 2017 240.50 241.74 239.56 240.05 2,226,987 +1.55(+0.65%)
Dec 14, 2017 242.23 242.82 238.31 238.50 1,537,532 -3.52(-1.45%)
Dec 13, 2017 240.39 243.48 239.50 242.02 1,204,169 +2.52(+1.05%)
Dec 12, 2017 239.50 241.37 238.02 239.50 1,731,035 +0.89(+0.37%)
Dec 11, 2017 239.67 241.11 237.26 238.61 1,422,188 -2.12(-0.88%)
Dec 08, 2017 240.27 241.00 238.81 240.73 1,196,574 +1.43(+0.60%)
Dec 07, 2017 236.41 240.28 235.75 239.30 1,232,244 +2.91(+1.23%)
Dec 06, 2017 234.65 237.77 233.67 236.39 1,523,356 +0.99(+0.42%)
Dec 05, 2017 238.30 239.51 235.07 235.40 1,591,763 -3.65(-1.53%)
Dec 04, 2017 234.77 243.06 233.79 239.05 3,049,167 +8.21(+3.56%)
Dec 01, 2017 231.72 232.99 228.00 230.84 1,809,890 -0.62(-0.27%)
Nov 30, 2017 227.33 233.89 227.33 231.46 2,734,256 +5.53(+2.45%)
Nov 29, 2017 218.92 226.48 218.77 225.93 1,881,572 +7.42(+3.40%)
Nov 28, 2017 217.87 216.71 218.51 1,647,554 +0.64(+0.29%)
Nov 27, 2017 217.11 218.36 216.36 217.87 1,244,696 +0.87(+0.40%)
Nov 24, 2017 219.00 219.10 216.34 217.00 703,642 -0.83(-0.38%)
Nov 22, 2017 218.03 218.42 216.53 217.83 1,332,362 +0.51(+0.23%)
Nov 21, 2017 217.88 217.97 216.82 217.32 1,226,556 +0.07(+0.03%)
Nov 20, 2017 216.61 218.34 216.05 217.25 991,190 +1.25(+0.58%)
Nov 17, 2017 217.06 218.28 215.89 216.00 1,446,781 -1.91(-0.88%)
Nov 16, 2017 215.31 218.68 214.81 217.91 1,516,535 +3.46(+1.61%)
Nov 15, 2017 218.96 219.88 214.17 214.45 1,322,460 -5.49(-2.50%)
Nov 14, 2017 220.81 220.98 219.52 219.94 805,036 -1.49(-0.67%)
Nov 13, 2017 219.50 221.77 218.65 221.43 1,209,342 +3.28(+1.50%)
Nov 10, 2017 216.89 218.45 216.27 218.15 936,281 +0.71(+0.33%)
Nov 09, 2017 219.40 219.75 215.47 217.44 1,001,273 -3.06(-1.39%)
Nov 08, 2017 220.43 221.91 219.83 220.50 972,879 -0.66(-0.30%)
Nov 07, 2017 221.56 222.84 220.80 221.16 855,601 +0.21(+0.10%)
Nov 06, 2017 223.63 224.13 220.52 220.95 1,103,579 -3.29(-1.47%)
Nov 03, 2017 225.16 225.91 223.74 224.24 810,558 -1.06(-0.47%)
Nov 02, 2017 225.70 226.50 222.86 225.30 1,318,386 -0.16(-0.07%)
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.