Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

304.45 +6.28 (+2.11%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 269.87 272.59 262.88 268.54 3,401,133 -0.78(-0.29%)
Nov 27, 2020 272.50 272.87 267.39 269.32 1,331,821 -0.83(-0.31%)
Nov 25, 2020 273.44 274.35 268.52 270.15 2,453,944 -3.17(-1.16%)
Nov 24, 2020 271.36 277.44 267.34 273.32 3,961,001 +4.99(+1.86%)
Nov 23, 2020 262.57 268.38 262.56 268.33 2,595,980 +9.05(+3.49%)
Nov 20, 2020 263.29 263.93 259.28 259.28 2,014,379 -2.96(-1.13%)
Nov 19, 2020 265.91 267.06 259.45 262.24 2,532,138 -2.48(-0.94%)
Nov 18, 2020 267.72 271.52 264.71 264.72 3,064,661 -2.39(-0.89%)
Nov 17, 2020 264.13 268.19 259.47 267.11 2,993,119 +4.89(+1.87%)
Nov 16, 2020 255.69 263.20 253.40 262.22 2,631,329 +7.42(+2.91%)
Nov 13, 2020 251.12 256.49 251.12 254.80 1,702,127 +4.45(+1.78%)
Nov 12, 2020 252.28 253.84 247.38 250.35 2,053,268 -0.61(-0.24%)
Nov 11, 2020 254.10 254.23 249.26 250.96 2,062,059 +0.51(+0.20%)
Nov 10, 2020 247.74 251.85 241.76 250.45 3,064,438 +3.18(+1.28%)
Nov 09, 2020 256.96 257.22 240.22 247.27 6,297,674 -14.89(-5.68%)
Nov 06, 2020 260.99 266.41 259.68 262.16 2,021,956 +0.66(+0.25%)
Nov 05, 2020 255.82 264.50 255.82 261.51 2,377,800 +9.34(+3.70%)
Nov 04, 2020 259.30 261.25 251.63 252.16 2,995,567 -5.04(-1.96%)
Nov 03, 2020 254.83 259.49 251.25 257.20 2,803,623 +7.03(+2.81%)
Nov 02, 2020 246.17 250.66 242.71 250.18 2,171,232 +7.04(+2.89%)
Oct 30, 2020 247.95 249.25 239.48 243.14 2,891,482 -7.07(-2.83%)
Oct 29, 2020 243.83 252.76 243.69 250.21 2,858,378 +3.07(+1.24%)
Oct 28, 2020 246.19 250.12 241.76 247.14 4,304,000 -10.00(-3.89%)
Oct 27, 2020 262.32 262.71 257.12 257.14 2,038,031 -3.01(-1.16%)
Oct 26, 2020 262.37 262.85 256.19 260.15 2,475,413 -5.57(-2.09%)
Oct 23, 2020 260.77 266.00 259.44 265.71 2,666,097 +7.13(+2.76%)
Oct 22, 2020 265.73 267.66 256.77 258.58 3,162,933 -5.93(-2.24%)
Oct 21, 2020 270.96 274.84 264.50 264.51 3,426,522 -4.80(-1.78%)
Oct 20, 2020 266.13 274.27 265.29 269.31 4,190,987 +5.09(+1.93%)
Oct 19, 2020 266.88 272.89 261.96 264.22 3,683,872 -1.78(-0.67%)
Oct 16, 2020 266.13 269.09 264.25 266.00 3,193,490 +1.65(+0.62%)
Oct 15, 2020 255.90 264.38 254.65 264.36 2,409,033 +5.50(+2.13%)
Oct 14, 2020 257.46 261.40 256.54 258.85 2,219,649 +3.28(+1.28%)
Oct 13, 2020 255.18 257.92 254.74 255.57 1,765,814 -0.71(-0.28%)
Oct 12, 2020 255.12 256.95 254.24 256.29 2,201,561 +1.83(+0.72%)
Oct 09, 2020 257.13 257.69 252.58 254.46 2,317,881 +0.46(+0.18%)
Oct 08, 2020 252.75 255.37 249.59 254.00 2,125,023 +2.62(+1.04%)
Oct 07, 2020 247.24 253.62 246.92 251.38 3,186,365 +8.42(+3.47%)
Oct 06, 2020 243.75 248.30 241.93 242.95 3,361,235 +0.06(+0.02%)
Oct 05, 2020 242.51 244.54 241.51 242.90 2,590,254 +3.76(+1.57%)
Oct 02, 2020 234.78 242.28 234.27 239.14 3,217,821 +1.05(+0.44%)
Oct 01, 2020 239.19 241.56 236.96 238.09 3,053,797 +2.40(+1.02%)
Sep 30, 2020 237.52 241.30 233.80 235.69 2,671,919 -1.85(-0.78%)
Sep 29, 2020 238.94 241.95 233.44 237.54 2,343,368 -0.88(-0.37%)
Sep 28, 2020 239.20 243.59 238.09 238.43 3,530,160 +4.00(+1.71%)
Sep 25, 2020 226.47 236.05 226.27 234.43 3,428,159 +5.58(+2.44%)
Sep 24, 2020 228.65 231.64 224.43 228.85 3,251,475 +2.62(+1.16%)
Sep 23, 2020 229.57 234.74 225.87 226.23 3,284,789 -1.87(-0.82%)
Sep 22, 2020 224.44 228.44 220.80 228.10 2,827,631 +4.39(+1.96%)
Sep 21, 2020 222.97 224.14 215.78 223.71 4,383,978 -3.79(-1.66%)
Sep 18, 2020 227.68 232.58 226.72 227.50 4,640,778 -1.22(-0.53%)
Sep 17, 2020 227.36 234.08 226.87 228.72 4,536,308 -5.83(-2.49%)
Sep 16, 2020 237.10 240.06 230.80 234.55 18,225,276 +12.77(+5.76%)
Sep 15, 2020 220.20 224.75 216.00 221.78 10,440,657 +0.31(+0.14%)
Sep 14, 2020 225.82 225.83 217.93 221.47 7,012,853 +3.33(+1.52%)
Sep 11, 2020 212.19 218.96 211.28 218.14 5,191,969 +7.83(+3.72%)
Sep 10, 2020 215.05 215.05 208.86 210.31 2,604,267 -1.23(-0.58%)
Sep 09, 2020 211.78 214.45 210.01 211.54 3,437,898 +4.40(+2.13%)
Sep 08, 2020 209.71 211.54 205.89 207.14 2,262,200 -4.75(-2.24%)
Sep 04, 2020 208.46 213.87 203.72 211.89 3,073,220 +4.83(+2.33%)
Sep 03, 2020 213.77 217.00 204.83 207.06 4,270,512 -5.89(-2.77%)
Sep 02, 2020 212.22 213.97 208.43 212.96 1,797,768 +2.29(+1.09%)
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.