Skip to main content

FedEx Corp (NY: FDX )

289.74 +1.86 (+0.65%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 230.23 230.23 225.92 226.21 1,432,693 -3.60(-1.56%)
May 30, 2018 225.85 230.81 225.74 229.80 1,323,584 +4.97(+2.21%)
May 29, 2018 227.22 228.33 223.66 224.84 1,277,173 -3.53(-1.55%)
May 25, 2018 228.37 228.37 228.37 0 -0.22(-0.10%)
May 24, 2018 227.17 228.83 225.64 228.59 1,647,827 +1.15(+0.51%)
May 23, 2018 228.84 228.84 225.75 227.43 1,218,614 -1.93(-0.84%)
May 22, 2018 231.68 232.73 229.14 229.36 1,062,084 -1.88(-0.81%)
May 21, 2018 227.91 231.49 227.62 231.24 1,524,430 +4.73(+2.09%)
May 18, 2018 225.08 226.76 224.02 226.51 1,316,819 +0.90(+0.40%)
May 17, 2018 224.91 227.22 224.54 225.61 1,193,777 +1.22(+0.54%)
May 16, 2018 224.99 225.84 223.87 224.39 1,212,728 -0.20(-0.09%)
May 15, 2018 226.53 226.62 223.60 224.59 1,804,137 -3.64(-1.60%)
May 14, 2018 229.37 230.44 227.69 228.23 1,153,586 +0.41(+0.18%)
May 11, 2018 225.39 229.00 225.16 227.82 2,137,785 +2.91(+1.29%)
May 10, 2018 222.15 225.38 221.97 224.92 1,357,823 +3.21(+1.45%)
May 09, 2018 220.75 221.84 218.91 221.71 1,529,352 +2.02(+0.92%)
May 08, 2018 218.82 222.77 218.74 219.70 1,836,543 -1.06(-0.48%)
May 07, 2018 223.09 224.03 220.02 220.76 1,441,157 -1.65(-0.74%)
May 04, 2018 218.43 223.50 216.63 222.41 1,089,769 +2.53(+1.15%)
May 03, 2018 217.25 221.38 214.85 219.88 1,492,677 +1.41(+0.64%)
May 02, 2018 221.36 221.48 216.78 218.47 1,610,030 -3.69(-1.66%)
May 01, 2018 224.49 225.47 220.89 222.16 1,761,350 -2.31(-1.03%)
Apr 30, 2018 228.00 229.68 223.98 224.46 1,765,756 -2.84(-1.25%)
Apr 27, 2018 224.22 227.81 223.11 227.31 1,369,563 +3.09(+1.38%)
Apr 26, 2018 224.46 227.50 222.09 224.22 1,881,463 +0.03(+0.01%)
Apr 25, 2018 222.89 225.20 221.17 224.19 1,449,329 +1.22(+0.55%)
Apr 24, 2018 227.36 230.54 220.87 222.97 2,001,934 -2.96(-1.31%)
Apr 23, 2018 224.59 226.44 223.98 225.94 896,376 +1.54(+0.69%)
Apr 20, 2018 228.56 229.25 222.92 224.39 1,665,667 -4.06(-1.78%)
Apr 19, 2018 231.53 231.53 226.63 228.45 1,634,254 -3.58(-1.54%)
Apr 18, 2018 229.03 233.79 227.03 232.03 2,407,563 +3.21(+1.40%)
Apr 17, 2018 228.57 229.87 227.35 228.82 1,488,517 +1.79(+0.79%)
Apr 16, 2018 223.03 227.99 223.03 227.03 1,560,962 +5.03(+2.27%)
Apr 13, 2018 221.21 224.24 220.74 222.00 1,819,107 +2.34(+1.07%)
Apr 12, 2018 217.51 221.18 217.41 219.66 1,286,333 +3.55(+1.64%)
Apr 11, 2018 214.40 216.93 214.09 216.11 997,739 +0.00(+0.00%)
Apr 10, 2018 216.11 218.61 215.16 216.11 1,836,017 +3.34(+1.57%)
Apr 09, 2018 214.02 216.46 212.53 212.77 1,525,670 +0.03(+0.01%)
Apr 06, 2018 217.27 217.59 210.40 212.74 1,593,578 -6.16(-2.81%)
Apr 05, 2018 217.30 219.69 215.38 218.90 1,270,142 +2.10(+0.97%)
Apr 04, 2018 214.76 217.11 211.14 216.80 2,232,957 -2.07(-0.95%)
Apr 03, 2018 217.22 219.10 215.28 218.87 1,695,946 +2.31(+1.06%)
Apr 02, 2018 217.19 219.63 213.57 216.56 2,272,980 -1.46(-0.67%)
Mar 29, 2018 218.03 218.03 218.03 0 +4.82(+2.26%)
Mar 28, 2018 213.06 215.20 211.05 213.20 2,072,533 +0.15(+0.07%)
Mar 27, 2018 218.22 219.06 211.73 213.06 2,100,259 -4.73(-2.17%)
Mar 26, 2018 212.25 218.00 210.23 217.79 2,927,912 +9.42(+4.52%)
Mar 23, 2018 215.26 216.78 207.85 208.37 2,936,384 -6.16(-2.87%)
Mar 22, 2018 223.37 223.37 213.74 214.54 4,677,925 -11.58(-5.12%)
Mar 21, 2018 229.05 234.27 226.11 226.12 5,333,079 -2.70(-1.18%)
Mar 20, 2018 227.51 230.65 226.44 228.81 3,720,120 +2.16(+0.95%)
Mar 19, 2018 229.55 223.65 226.65 2,183,419 -2.20(-0.96%)
Mar 16, 2018 225.63 230.75 225.21 228.85 2,386,540 +4.20(+1.87%)
Mar 15, 2018 224.78 228.48 224.48 224.65 1,907,538 +0.44(+0.20%)
Mar 14, 2018 229.04 229.28 223.89 224.20 1,695,229 -3.50(-1.54%)
Mar 13, 2018 224.81 229.49 224.08 227.71 2,147,965 +3.84(+1.72%)
Mar 12, 2018 224.35 225.64 223.06 223.87 1,406,454 -0.53(-0.23%)
Mar 09, 2018 220.13 224.64 218.78 224.39 1,811,471 +6.49(+2.98%)
Mar 08, 2018 219.28 219.29 214.01 217.90 2,006,678 -1.10(-0.50%)
Mar 07, 2018 219.00 1,818,857 -1.23(-0.56%)
Mar 06, 2018 220.71 221.66 218.91 220.23 1,582,680 +1.00(+0.45%)
Mar 05, 2018 216.93 220.29 214.93 219.23 1,174,425 +0.57(+0.26%)
Mar 02, 2018 218.91 220.03 215.66 218.66 1,909,048 -2.17(-0.98%)
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.