Skip to main content

FedEx Corp (NY: FDX )

290.19 +2.31 (+0.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 125.58 131.34 124.70 131.32 4,725,399 +2.24(+1.74%)
Feb 27, 2020 130.94 135.34 126.95 129.08 3,799,557 -5.37(-3.99%)
Feb 26, 2020 137.13 138.96 133.54 134.44 2,973,865 -0.99(-0.73%)
Feb 25, 2020 144.80 144.93 134.70 135.44 4,540,620 -8.61(-5.97%)
Feb 24, 2020 145.35 146.71 141.97 144.04 3,350,059 -7.81(-5.15%)
Feb 21, 2020 151.87 152.69 150.41 151.86 1,768,745 -1.54(-1.01%)
Feb 20, 2020 149.83 153.72 148.37 153.40 2,797,805 +3.51(+2.34%)
Feb 19, 2020 147.90 150.41 147.75 149.89 1,824,716 +2.39(+1.62%)
Feb 18, 2020 148.19 149.68 145.47 147.50 2,068,356 -0.05(-0.03%)
Feb 14, 2020 149.26 150.03 146.97 147.55 1,804,974 -2.65(-1.77%)
Feb 13, 2020 146.78 150.53 145.56 150.20 2,821,350 +2.75(+1.87%)
Feb 12, 2020 148.09 148.66 146.26 147.45 1,725,061 +0.47(+0.32%)
Feb 11, 2020 147.22 148.42 145.92 146.97 2,168,125 +1.14(+0.78%)
Feb 10, 2020 147.72 149.10 145.30 145.84 4,243,185 +1.04(+0.72%)
Feb 07, 2020 137.02 146.45 136.20 144.80 7,022,629 +6.54(+4.73%)
Feb 06, 2020 140.81 140.81 138.13 138.26 1,833,665 -1.23(-0.88%)
Feb 05, 2020 139.07 140.32 138.43 139.49 2,164,767 +2.27(+1.65%)
Feb 04, 2020 136.15 137.89 135.81 137.22 2,766,769 +3.41(+2.55%)
Feb 03, 2020 135.34 137.11 133.58 133.80 2,137,586 -0.74(-0.55%)
Jan 31, 2020 136.83 137.01 133.56 134.54 3,532,653 -3.37(-2.44%)
Jan 30, 2020 135.81 138.04 133.35 137.91 3,633,297 +0.19(+0.14%)
Jan 29, 2020 138.75 139.60 137.59 137.73 2,710,565 -0.14(-0.10%)
Jan 28, 2020 139.30 139.49 136.84 137.87 2,352,688 -0.26(-0.19%)
Jan 27, 2020 139.63 139.70 137.22 138.13 3,620,397 -5.19(-3.62%)
Jan 24, 2020 144.78 144.78 141.68 143.32 2,121,570 -0.75(-0.52%)
Jan 23, 2020 144.18 144.50 142.07 144.07 2,212,980 -0.61(-0.42%)
Jan 22, 2020 146.50 147.76 144.62 144.68 2,052,843 -1.85(-1.26%)
Jan 21, 2020 148.00 148.05 145.87 146.54 2,644,003 -2.28(-1.53%)
Jan 17, 2020 148.27 149.93 147.49 148.81 1,984,611 +0.41(+0.28%)
Jan 16, 2020 149.38 150.20 147.75 148.41 2,519,567 +0.36(+0.25%)
Jan 15, 2020 151.64 151.64 147.60 148.04 3,192,396 -2.77(-1.84%)
Jan 14, 2020 148.04 153.02 147.55 150.81 5,457,532 +2.65(+1.79%)
Jan 13, 2020 145.78 148.40 145.77 148.16 2,134,164 +2.47(+1.69%)
Jan 10, 2020 147.04 147.37 145.24 145.70 2,633,284 -1.32(-0.90%)
Jan 09, 2020 146.93 147.26 145.66 147.02 2,408,316 +0.86(+0.59%)
Jan 08, 2020 143.78 146.74 143.19 146.16 3,282,260 +2.17(+1.50%)
Jan 07, 2020 142.66 144.39 141.71 144.00 2,302,423 +1.40(+0.98%)
Jan 06, 2020 140.69 142.83 139.69 142.60 2,569,021 +0.11(+0.08%)
Jan 03, 2020 141.86 142.64 141.24 142.49 2,384,415 -1.79(-1.24%)
Jan 02, 2020 141.78 144.28 141.02 144.28 3,254,762 +3.62(+2.57%)
Dec 31, 2019 138.81 140.99 138.37 140.66 2,316,795 +1.00(+0.71%)
Dec 30, 2019 142.41 142.60 139.47 139.66 2,808,621 -2.22(-1.57%)
Dec 27, 2019 142.39 143.35 141.49 141.88 2,895,054 +0.04(+0.03%)
Dec 26, 2019 140.37 142.12 140.00 141.85 2,850,184 +1.59(+1.13%)
Dec 24, 2019 140.53 141.75 139.92 140.26 1,932,042 -0.85(-0.60%)
Dec 23, 2019 139.12 142.10 138.14 141.10 4,695,432 +3.32(+2.41%)
Dec 20, 2019 138.01 138.18 136.43 137.78 5,655,406 +1.02(+0.75%)
Dec 19, 2019 136.81 138.43 136.03 136.76 6,263,404 +0.15(+0.11%)
Dec 18, 2019 140.85 142.11 136.08 136.61 23,157,102 -15.23(-10.03%)
Dec 17, 2019 150.23 153.28 149.78 151.84 6,350,506 -0.81(-0.53%)
Dec 16, 2019 155.28 156.62 150.23 152.65 5,428,967 -1.46(-0.95%)
Dec 13, 2019 154.08 156.15 152.47 154.11 3,115,327 +0.72(+0.47%)
Dec 12, 2019 148.19 154.25 147.67 153.38 3,211,441 +5.41(+3.65%)
Dec 11, 2019 146.28 148.39 145.47 147.98 1,801,753 +1.93(+1.32%)
Dec 10, 2019 145.58 147.10 144.67 146.04 1,756,138 +0.46(+0.31%)
Dec 09, 2019 145.30 146.49 145.13 145.59 1,857,819 -0.09(-0.06%)
Dec 06, 2019 144.18 146.31 144.09 145.68 2,619,846 +3.09(+2.17%)
Dec 05, 2019 143.43 143.47 141.11 142.59 1,757,831 +0.06(+0.04%)
Dec 04, 2019 141.39 144.21 141.14 142.53 2,483,927 +2.53(+1.81%)
Dec 03, 2019 142.85 143.08 139.89 140.00 4,106,813 -6.38(-4.36%)
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.